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 (%)
Nov 30, 2023 51.70 52.73 51.17 52.68 5,473,639 +0.68(+1.30%)
Nov 29, 2023 52.28 52.28 51.27 52.01 3,573,916 +0.00(+0.00%)
Nov 28, 2023 49.81 52.02 49.81 52.01 5,490,117 +2.55(+5.16%)
Nov 27, 2023 49.24 49.63 48.85 49.46 3,299,700 +0.94(+1.95%)
Nov 24, 2023 48.35 48.83 48.28 48.51 1,170,484 +0.23(+0.48%)
Nov 22, 2023 48.44 48.68 47.96 48.28 2,285,958 +0.05(+0.10%)
Nov 21, 2023 48.19 49.04 48.04 48.23 2,720,326 +0.92(+1.93%)
Nov 20, 2023 46.64 47.52 46.63 47.31 1,607,606 +0.20(+0.43%)
Nov 17, 2023 47.90 48.00 47.01 47.11 1,692,119 -0.32(-0.68%)
Nov 16, 2023 46.93 48.19 46.82 47.43 2,537,634 +0.88(+1.88%)
Nov 15, 2023 46.70 47.17 46.29 46.55 1,638,375 -0.41(-0.87%)
Nov 14, 2023 46.46 47.14 46.19 46.96 2,177,963 +1.52(+3.34%)
Nov 13, 2023 45.57 46.15 45.27 45.44 1,702,102 -0.38(-0.83%)
Nov 10, 2023 45.67 45.89 45.36 45.82 1,943,419 -0.24(-0.53%)
Nov 09, 2023 45.85 46.93 45.31 46.07 2,235,753 +0.38(+0.83%)
Nov 08, 2023 46.51 46.90 45.46 45.69 3,351,388 -1.22(-2.59%)
Nov 07, 2023 47.16 47.34 46.09 46.90 2,950,762 -0.96(-2.01%)
Nov 06, 2023 47.71 48.34 47.71 47.87 1,995,630 -0.29(-0.61%)
Nov 03, 2023 47.19 48.43 46.96 48.16 3,578,382 +1.82(+3.93%)
Nov 02, 2023 46.43 46.45 45.68 46.34 2,794,439 +0.56(+1.23%)
Nov 01, 2023 45.91 46.31 45.20 45.78 2,702,375 +0.10(+0.21%)
Oct 31, 2023 46.16 46.51 45.15 45.68 3,689,547 -0.69(-1.49%)
Oct 30, 2023 47.51 47.86 46.15 46.37 3,435,529 -1.14(-2.40%)
Oct 27, 2023 46.35 47.56 45.80 47.51 3,726,849 +1.35(+2.93%)
Oct 26, 2023 47.49 47.69 45.25 46.16 4,979,806 -1.37(-2.89%)
Oct 25, 2023 48.01 48.81 47.52 47.53 3,232,029 -0.61(-1.27%)
Oct 24, 2023 47.61 48.39 47.50 48.14 1,591,606 +0.05(+0.10%)
Oct 23, 2023 48.02 48.61 46.93 48.09 3,133,539 -0.40(-0.82%)
Oct 20, 2023 48.45 49.35 48.39 48.49 4,618,604 +0.18(+0.36%)
Oct 19, 2023 47.95 48.55 47.54 48.32 2,863,971 +0.33(+0.69%)
Oct 18, 2023 48.80 49.12 47.83 47.99 2,810,203 -0.04(-0.08%)
Oct 17, 2023 46.93 48.09 46.84 48.02 2,556,340 +1.10(+2.34%)
Oct 16, 2023 47.03 47.37 46.66 46.92 1,757,634 -0.40(-0.84%)
Oct 13, 2023 47.04 47.64 46.38 47.32 3,623,773 +1.81(+3.98%)
Oct 12, 2023 46.30 46.50 45.36 45.51 1,722,512 -0.79(-1.70%)
Oct 11, 2023 46.06 46.40 45.54 46.30 2,610,788 +0.78(+1.71%)
Oct 10, 2023 45.12 45.60 44.63 45.52 2,070,414 +0.40(+0.88%)
Oct 09, 2023 44.70 45.27 44.52 45.12 2,934,433 +1.21(+2.75%)
Oct 06, 2023 43.49 44.16 43.06 43.92 2,759,773 +0.72(+1.67%)
Oct 05, 2023 42.22 43.20 42.15 43.19 1,827,460 +0.94(+2.24%)
Oct 04, 2023 43.19 43.23 42.08 42.25 3,774,160 -0.84(-1.94%)
Oct 03, 2023 42.50 43.28 42.11 43.09 3,821,281 +0.45(+1.05%)
Oct 02, 2023 43.42 43.49 42.32 42.64 2,959,895 -1.62(-3.65%)
Sep 29, 2023 45.08 45.23 43.83 44.26 2,411,122 -0.14(-0.31%)
Sep 28, 2023 44.12 44.44 43.75 44.39 2,515,943 +0.40(+0.91%)
Sep 27, 2023 45.57 45.57 43.54 43.99 3,809,832 -1.78(-3.89%)
Sep 26, 2023 46.91 47.09 45.77 45.78 2,960,461 -1.53(-3.23%)
Sep 25, 2023 47.59 47.35 46.99 47.30 1,990,255 -0.46(-0.96%)
Sep 22, 2023 48.32 48.59 47.51 47.76 1,890,232 -0.03(-0.06%)
Sep 21, 2023 47.86 48.26 47.57 47.79 2,881,437 -1.13(-2.31%)
Sep 20, 2023 48.25 49.50 48.15 48.92 2,493,305 +0.92(+1.91%)
Sep 19, 2023 48.60 48.68 47.64 48.01 2,877,927 -0.48(-0.98%)
Sep 18, 2023 47.84 48.56 47.65 48.48 1,936,134 +0.69(+1.45%)
Sep 15, 2023 47.24 47.97 47.11 47.79 4,539,510 +0.96(+2.06%)
Sep 14, 2023 46.07 47.18 46.07 46.83 1,830,765 +0.73(+1.58%)
Sep 13, 2023 46.75 46.89 46.02 46.10 1,599,789 -0.57(-1.23%)
Sep 12, 2023 46.34 47.00 46.16 46.67 1,956,490 -0.11(-0.23%)
Sep 11, 2023 46.73 46.96 46.32 46.78 1,399,494 +0.65(+1.41%)
Sep 08, 2023 45.98 46.71 45.87 46.13 1,501,213 +0.21(+0.47%)
Sep 07, 2023 45.69 46.20 45.56 45.91 2,004,834 +0.10(+0.21%)
Sep 06, 2023 45.87 46.27 45.41 45.81 2,610,184 -0.21(-0.47%)
Sep 05, 2023 46.35 47.04 45.61 46.03 3,274,694 -0.84(-1.79%)
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.