Skip to main content

Agnico-Eagle Mines (NY: AEM )

50.97 -0.42 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.42 51.70 50.70 50.97 3,691,672 -0.42(-0.82%)
Mar 30, 2023 52.05 52.28 51.12 51.39 3,446,252 -0.32(-0.62%)
Mar 29, 2023 51.74 52.27 51.33 51.71 2,387,813 -0.53(-1.01%)
Mar 28, 2023 51.87 52.27 51.15 52.24 1,810,816 +0.72(+1.40%)
Mar 27, 2023 50.55 51.65 50.28 51.52 1,932,023 -0.16(-0.31%)
Mar 24, 2023 51.46 52.09 50.70 51.68 3,164,882 +0.55(+1.08%)
Mar 23, 2023 50.74 51.74 50.41 51.13 3,239,474 +0.87(+1.73%)
Mar 22, 2023 49.73 51.02 49.55 50.26 3,610,411 +0.79(+1.60%)
Mar 21, 2023 49.93 50.04 49.00 49.47 3,106,592 -1.40(-2.75%)
Mar 20, 2023 51.48 51.73 50.55 50.87 3,979,880 +0.03(+0.06%)
Mar 17, 2023 48.79 51.23 48.49 50.84 9,434,555 +2.67(+5.54%)
Mar 16, 2023 48.25 48.32 47.15 48.17 3,154,348 +0.00(+0.00%)
Mar 15, 2023 48.65 48.90 47.41 48.17 5,517,382 +0.31(+0.65%)
Mar 14, 2023 47.88 48.20 47.28 47.86 2,815,153 +0.12(+0.25%)
Mar 13, 2023 47.45 48.34 47.11 47.74 5,234,714 +2.32(+5.11%)
Mar 10, 2023 45.84 47.00 45.19 45.42 3,283,582 +0.46(+1.02%)
Mar 09, 2023 45.30 45.67 44.71 44.96 2,332,426 +0.19(+0.42%)
Mar 08, 2023 45.65 45.98 44.49 44.77 2,839,623 -0.71(-1.56%)
Mar 07, 2023 46.77 46.92 45.39 45.48 2,718,872 -1.84(-3.89%)
Mar 06, 2023 47.22 47.71 47.10 47.32 2,092,167 -0.40(-0.84%)
Mar 03, 2023 47.53 47.77 47.17 47.72 2,328,694 +0.60(+1.27%)
Mar 02, 2023 46.42 47.13 46.33 47.12 2,234,973 +0.22(+0.47%)
Mar 01, 2023 46.82 47.37 46.38 46.90 3,210,261 +0.87(+1.89%)
Feb 28, 2023 45.76 46.41 45.25 46.03 2,855,210 +0.63(+1.40%)
Feb 27, 2023 45.05 45.76 45.05 45.40 2,736,822 +0.51(+1.14%)
Feb 24, 2023 44.23 44.91 43.96 44.88 3,072,188 +0.03(+0.07%)
Feb 23, 2023 44.78 45.56 44.70 44.85 3,194,989 -0.01(-0.02%)
Feb 22, 2023 45.75 45.75 44.48 44.86 3,763,034 -1.09(-2.37%)
Feb 21, 2023 45.50 46.56 45.37 45.95 5,076,751 +0.27(+0.58%)
Feb 17, 2023 46.24 46.34 44.01 45.68 10,537,482 -3.03(-6.23%)
Feb 16, 2023 47.97 48.96 47.04 48.72 3,187,258 +0.15(+0.31%)
Feb 15, 2023 49.38 49.42 48.02 48.57 3,772,101 -1.87(-3.70%)
Feb 14, 2023 50.29 51.14 49.80 50.44 1,930,363 -0.23(-0.45%)
Feb 13, 2023 50.30 50.91 49.94 50.66 1,267,893 +0.04(+0.08%)
Feb 10, 2023 51.29 51.29 50.23 50.62 1,943,704 -0.31(-0.60%)
Feb 09, 2023 52.72 52.98 50.75 50.93 2,389,329 -1.14(-2.18%)
Feb 08, 2023 52.36 52.45 51.76 52.07 1,557,249 -0.10(-0.19%)
Feb 07, 2023 51.96 52.77 51.54 52.16 2,188,410 +0.35(+0.67%)
Feb 06, 2023 51.60 52.06 50.99 51.82 3,285,296 +0.00(+0.00%)
Feb 03, 2023 52.86 53.13 51.48 51.82 4,084,463 -2.49(-4.59%)
Feb 02, 2023 56.40 56.52 54.22 54.31 3,086,948 -2.21(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.