Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 50.62 51.29 50.45 51.28 3,840,389 +0.45(+0.89%)
Jan 30, 2023 51.44 51.88 50.77 50.83 2,707,894 -0.81(-1.56%)
Jan 27, 2023 51.58 51.90 51.13 51.63 2,231,423 -0.21(-0.40%)
Jan 26, 2023 52.48 52.51 51.46 51.84 1,949,945 -0.74(-1.40%)
Jan 25, 2023 51.70 52.73 51.49 52.58 2,282,170 +0.54(+1.03%)
Jan 24, 2023 50.83 52.09 50.60 52.04 2,876,787 +0.84(+1.65%)
Jan 23, 2023 50.53 51.24 50.34 51.20 2,790,757 +0.14(+0.27%)
Jan 20, 2023 50.09 51.10 49.76 51.06 2,309,174 +0.66(+1.32%)
Jan 19, 2023 49.47 50.79 49.36 50.40 3,063,364 +1.03(+2.10%)
Jan 18, 2023 50.05 50.34 49.22 49.36 2,698,520 -0.19(-0.38%)
Jan 17, 2023 50.39 50.48 49.28 49.55 2,898,342 -1.24(-2.45%)
Jan 13, 2023 50.11 50.97 49.99 50.80 3,213,517 +0.69(+1.38%)
Jan 12, 2023 50.30 50.47 49.13 50.11 3,134,903 +0.59(+1.19%)
Jan 11, 2023 50.17 50.34 49.09 49.52 3,592,947 -0.64(-1.27%)
Jan 10, 2023 49.70 50.18 49.40 50.15 2,638,875 +0.48(+0.97%)
Jan 09, 2023 50.48 50.94 49.56 49.67 2,762,315 -0.52(-1.03%)
Jan 06, 2023 50.07 50.70 49.51 50.19 3,288,972 +0.68(+1.38%)
Jan 05, 2023 49.63 49.75 48.79 49.51 3,457,011 -0.86(-1.71%)
Jan 04, 2023 49.54 50.63 49.39 50.37 4,681,949 +1.74(+3.58%)
Jan 03, 2023 47.96 49.15 47.91 48.63 3,147,679 +1.43(+3.02%)
Dec 30, 2022 47.37 47.58 46.80 47.20 2,045,398 -0.15(-0.31%)
Dec 29, 2022 47.54 47.90 47.28 47.35 1,991,012 +0.11(+0.23%)
Dec 28, 2022 48.29 48.46 47.15 47.24 2,003,784 -1.37(-2.82%)
Dec 27, 2022 47.94 49.11 47.74 48.61 2,299,100 +0.84(+1.75%)
Dec 23, 2022 47.23 48.06 46.58 47.77 2,284,740 +0.77(+1.64%)
Dec 22, 2022 46.85 47.44 46.42 47.00 2,551,689 -0.48(-1.01%)
Dec 21, 2022 47.58 48.06 47.31 47.48 2,204,803 +0.25(+0.52%)
Dec 20, 2022 46.32 47.60 46.28 47.24 3,138,664 +1.57(+3.44%)
Dec 19, 2022 46.34 46.69 45.39 45.67 2,375,890 -0.69(-1.49%)
Dec 16, 2022 45.66 46.91 45.50 46.36 4,893,976 +0.54(+1.17%)
Dec 15, 2022 46.53 46.70 45.79 45.82 2,801,147 -1.95(-4.09%)
Dec 14, 2022 47.72 48.43 47.16 47.77 2,599,177 -0.22(-0.45%)
Dec 13, 2022 47.98 48.51 46.85 47.99 3,850,561 +1.43(+3.06%)
Dec 12, 2022 45.68 46.59 45.53 46.57 2,556,138 +0.34(+0.73%)
Dec 09, 2022 47.21 47.59 46.20 46.23 2,341,815 -0.77(-1.64%)
Dec 08, 2022 47.53 47.77 46.84 47.00 2,324,630 -0.11(-0.23%)
Dec 07, 2022 46.58 47.45 46.45 47.11 4,141,422 +1.00(+2.17%)
Dec 06, 2022 46.33 46.48 45.67 46.11 4,387,805 +0.40(+0.87%)
Dec 05, 2022 46.73 46.78 45.44 45.71 2,721,517 -1.29(-2.74%)
Dec 02, 2022 46.36 47.24 45.94 47.00 2,341,512 -0.36(-0.77%)
Dec 01, 2022 46.95 47.70 46.49 47.37 5,405,770 +1.63(+3.57%)
Nov 30, 2022 45.63 46.30 44.64 45.73 3,555,004 +0.80(+1.78%)
Nov 29, 2022 44.18 45.09 44.06 44.93 5,108,394 +1.32(+3.04%)
Nov 28, 2022 44.62 45.27 43.59 43.61 2,952,009 -1.31(-2.91%)
Nov 25, 2022 44.96 45.38 44.80 44.91 1,044,173 +0.05(+0.12%)
Nov 23, 2022 44.20 45.03 43.78 44.86 2,612,401 +0.61(+1.38%)
Nov 22, 2022 43.14 44.28 42.90 44.25 3,160,143 +1.59(+3.74%)
Nov 21, 2022 42.73 43.14 41.80 42.65 1,921,917 -0.33(-0.78%)
Nov 18, 2022 42.52 43.12 42.23 42.99 2,806,073 +0.46(+1.08%)
Nov 17, 2022 42.06 42.59 41.92 42.53 2,370,933 -0.49(-1.13%)
Nov 16, 2022 43.16 43.68 42.87 43.01 2,315,524 -0.31(-0.71%)
Nov 15, 2022 44.13 44.31 42.96 43.32 3,031,957 -0.47(-1.07%)
Nov 14, 2022 43.53 44.36 43.53 43.79 3,015,127 -0.07(-0.16%)
Nov 11, 2022 43.01 44.02 42.53 43.86 5,076,718 +0.95(+2.23%)
Nov 10, 2022 41.60 43.11 41.43 42.91 5,478,211 +3.12(+7.83%)
Nov 09, 2022 40.98 41.47 39.52 39.79 7,425,377 -1.30(-3.16%)
Nov 08, 2022 38.87 42.10 38.44 41.09 7,273,307 +2.29(+5.90%)
Nov 07, 2022 39.53 39.61 38.01 38.80 4,044,243 -0.30(-0.76%)
Nov 04, 2022 38.88 39.21 36.75 39.10 7,953,606 +2.10(+5.67%)
Nov 03, 2022 37.57 38.21 36.94 37.00 3,692,985 -1.10(-2.88%)
Nov 02, 2022 41.43 41.65 37.96 38.10 4,702,596 -3.12(-7.56%)
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.