Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 49.33 49.60 48.64 48.90 3,851,166 -0.40(-0.82%)
Mar 30, 2023 49.93 50.15 49.04 49.30 3,592,457 -0.31(-0.62%)
Mar 29, 2023 49.63 50.14 49.24 49.61 2,489,114 -0.51(-1.01%)
Mar 28, 2023 49.76 50.14 49.07 50.11 1,887,638 +0.69(+1.40%)
Mar 27, 2023 48.49 49.55 48.23 49.42 2,013,987 -0.15(-0.31%)
Mar 24, 2023 49.37 49.97 48.64 49.58 3,299,150 +0.53(+1.08%)
Mar 23, 2023 48.67 49.64 48.36 49.05 3,376,906 +0.83(+1.73%)
Mar 22, 2023 47.71 48.94 47.53 48.21 3,763,580 +0.76(+1.60%)
Mar 21, 2023 47.90 48.00 47.01 47.46 3,238,387 -1.34(-2.75%)
Mar 20, 2023 49.38 49.62 48.49 48.80 4,148,724 +0.03(+0.06%)
Mar 17, 2023 46.80 49.14 46.52 48.77 9,834,810 +2.56(+5.54%)
Mar 16, 2023 46.29 46.35 45.23 46.21 3,288,169 +0.00(+0.00%)
Mar 15, 2023 46.67 46.91 45.48 46.21 5,751,453 +0.30(+0.65%)
Mar 14, 2023 45.93 46.24 45.36 45.91 2,934,584 +0.12(+0.25%)
Mar 13, 2023 45.52 46.37 45.19 45.80 5,456,793 +2.23(+5.11%)
Mar 10, 2023 43.97 45.09 43.35 43.57 3,422,886 +0.44(+1.02%)
Mar 09, 2023 43.46 43.81 42.89 43.13 2,431,377 +0.18(+0.42%)
Mar 08, 2023 43.79 44.11 42.68 42.95 2,960,092 -0.68(-1.56%)
Mar 07, 2023 44.87 45.01 43.54 43.63 2,834,218 -1.77(-3.89%)
Mar 06, 2023 45.30 45.77 45.18 45.39 2,180,926 -0.38(-0.84%)
Mar 03, 2023 45.60 45.82 45.26 45.78 2,427,487 +0.58(+1.27%)
Mar 02, 2023 44.53 45.21 44.44 45.20 2,329,790 +0.21(+0.47%)
Mar 01, 2023 44.91 45.44 44.49 44.99 3,346,454 +0.83(+1.89%)
Feb 28, 2023 43.90 44.52 43.41 44.16 2,976,340 +0.47(+1.08%)
Feb 27, 2023 43.35 44.04 43.35 43.69 2,843,879 +0.49(+1.14%)
Feb 24, 2023 42.56 43.22 42.31 43.19 3,192,363 +0.03(+0.07%)
Feb 23, 2023 43.10 43.85 43.02 43.16 3,319,967 -0.01(-0.02%)
Feb 22, 2023 44.03 44.03 42.80 43.17 3,910,233 -1.05(-2.37%)
Feb 21, 2023 43.79 44.80 43.66 44.22 5,275,339 +0.26(+0.58%)
Feb 17, 2023 44.49 44.60 42.36 43.96 10,949,678 -2.92(-6.23%)
Feb 16, 2023 46.17 47.12 45.27 46.88 3,311,934 +0.14(+0.31%)
Feb 15, 2023 47.52 47.56 46.22 46.74 3,919,655 -1.80(-3.70%)
Feb 14, 2023 48.39 49.21 47.93 48.54 2,005,873 -0.22(-0.45%)
Feb 13, 2023 48.40 48.99 48.06 48.76 1,317,489 +0.04(+0.08%)
Feb 10, 2023 49.36 49.36 48.34 48.72 2,019,736 -0.29(-0.60%)
Feb 09, 2023 50.73 50.99 48.84 49.01 2,482,793 -1.09(-2.18%)
Feb 08, 2023 50.39 50.48 49.81 50.11 1,618,164 -0.10(-0.19%)
Feb 07, 2023 50.00 50.78 49.60 50.20 2,274,014 +0.33(+0.67%)
Feb 06, 2023 49.66 50.10 49.07 49.87 3,413,807 +0.00(+0.00%)
Feb 03, 2023 50.87 51.13 49.54 49.87 4,244,235 -2.40(-4.59%)
Feb 02, 2023 54.28 54.39 52.18 52.26 3,207,701 -2.13(-3.92%)
Feb 01, 2023 53.63 54.77 52.92 54.39 3,432,042 +0.68(+1.27%)
Jan 31, 2023 53.02 53.72 52.84 53.71 3,666,593 +0.48(+0.89%)
Jan 30, 2023 53.88 54.34 53.18 53.23 2,585,349 -0.85(-1.56%)
Jan 27, 2023 54.02 54.36 53.56 54.08 2,130,441 -0.22(-0.40%)
Jan 26, 2023 54.96 55.00 53.90 54.30 1,861,701 -0.77(-1.40%)
Jan 25, 2023 54.15 55.23 53.93 55.07 2,178,891 +0.56(+1.03%)
Jan 24, 2023 53.24 54.56 53.00 54.51 2,746,599 +0.88(+1.65%)
Jan 23, 2023 52.92 53.67 52.73 53.62 2,664,463 +0.14(+0.27%)
Jan 20, 2023 52.46 53.53 52.12 53.48 2,204,674 +0.69(+1.32%)
Jan 19, 2023 51.82 53.20 51.70 52.79 2,924,733 +1.08(+2.10%)
Jan 18, 2023 52.43 52.73 51.55 51.70 2,576,400 -0.20(-0.38%)
Jan 17, 2023 52.78 52.87 51.62 51.90 2,767,179 -1.30(-2.45%)
Jan 13, 2023 52.48 53.38 52.36 53.21 3,068,091 +0.72(+1.38%)
Jan 12, 2023 52.68 52.86 51.46 52.48 2,993,034 +0.62(+1.19%)
Jan 11, 2023 52.55 52.73 51.42 51.86 3,430,350 -0.67(-1.27%)
Jan 10, 2023 52.05 52.56 51.74 52.53 2,519,454 +0.50(+0.97%)
Jan 09, 2023 52.87 53.36 51.91 52.03 2,637,308 -0.54(-1.03%)
Jan 06, 2023 52.44 53.10 51.86 52.57 3,140,131 +0.71(+1.38%)
Jan 05, 2023 51.98 52.11 51.10 51.86 3,300,566 -0.90(-1.71%)
Jan 04, 2023 51.88 53.03 51.73 52.76 4,470,069 +1.83(+3.58%)
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.