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 (%)
Nov 30, 2021 43.87 44.68 42.89 42.92 5,843,078 -0.07(-0.17%)
Nov 29, 2021 43.50 43.78 42.42 42.99 3,520,310 -0.98(-2.22%)
Nov 26, 2021 44.45 44.45 43.36 43.97 2,423,503 +0.13(+0.29%)
Nov 24, 2021 44.05 44.14 43.49 43.84 1,576,504 -0.30(-0.67%)
Nov 23, 2021 44.29 44.69 43.67 44.13 2,019,684 -0.77(-1.72%)
Nov 22, 2021 45.08 45.67 44.38 44.91 1,986,304 -1.20(-2.59%)
Nov 19, 2021 47.02 47.35 46.06 46.10 2,164,520 -1.22(-2.58%)
Nov 18, 2021 48.04 47.45 47.23 47.32 1,386,833 -1.03(-2.14%)
Nov 17, 2021 48.10 48.96 47.99 48.36 1,594,026 +0.58(+1.21%)
Nov 16, 2021 48.80 49.07 47.77 47.78 1,442,218 -0.88(-1.81%)
Nov 15, 2021 48.25 48.72 47.99 48.66 1,383,453 +0.25(+0.53%)
Nov 12, 2021 48.21 49.30 47.92 48.41 2,199,629 +0.09(+0.19%)
Nov 11, 2021 49.48 49.48 48.01 48.32 2,588,021 -0.18(-0.37%)
Nov 10, 2021 48.38 48.49 3,553,984 +1.39(+2.95%)
Nov 09, 2021 45.59 47.15 45.31 47.10 2,792,837 +1.64(+3.60%)
Nov 08, 2021 45.78 45.96 45.02 45.47 2,138,736 +0.00(+0.00%)
Nov 05, 2021 44.67 45.48 44.29 45.47 2,194,536 +1.19(+2.68%)
Nov 04, 2021 45.39 46.03 44.13 44.28 1,955,933 -0.34(-0.76%)
Nov 03, 2021 43.65 44.79 43.52 44.62 2,303,380 +0.31(+0.71%)
Nov 02, 2021 44.97 44.97 43.94 44.30 2,519,959 -0.81(-1.79%)
Nov 01, 2021 45.09 45.72 45.06 45.11 1,865,189 +0.11(+0.25%)
Oct 29, 2021 46.22 46.32 45.00 45.00 2,392,234 -1.99(-4.22%)
Oct 28, 2021 47.95 48.21 46.79 46.98 2,385,910 -1.13(-2.34%)
Oct 27, 2021 48.39 48.76 48.07 48.11 1,703,055 -0.46(-0.94%)
Oct 26, 2021 48.95 48.57 1,386,052 -0.50(-1.02%)
Oct 25, 2021 49.18 49.61 48.86 49.07 1,186,727 +0.61(+1.26%)
Oct 22, 2021 49.20 50.02 48.45 48.46 1,973,970 +0.03(+0.05%)
Oct 21, 2021 48.33 48.66 48.04 48.44 1,759,167 -0.20(-0.42%)
Oct 20, 2021 48.51 49.26 48.12 48.64 1,367,179 +0.51(+1.06%)
Oct 19, 2021 49.07 49.07 47.76 48.13 1,324,660 +0.14(+0.30%)
Oct 18, 2021 48.53 48.75 47.93 47.99 1,282,160 -0.73(-1.50%)
Oct 15, 2021 48.02 49.00 47.75 48.72 1,575,809 -0.39(-0.79%)
Oct 14, 2021 48.98 49.44 48.81 49.11 1,655,262 +0.68(+1.40%)
Oct 13, 2021 47.09 48.69 47.04 48.43 2,483,529 +1.66(+3.56%)
Oct 12, 2021 45.62 46.79 45.19 46.76 1,976,224 +1.17(+2.57%)
Oct 11, 2021 45.98 46.20 45.46 45.59 874,612 -0.20(-0.43%)
Oct 08, 2021 46.66 46.89 45.70 45.79 1,618,017 +0.18(+0.39%)
Oct 07, 2021 45.09 45.88 44.98 45.61 1,485,618 +0.41(+0.90%)
Oct 06, 2021 44.52 45.34 44.45 45.20 1,868,385 +0.58(+1.29%)
Oct 05, 2021 44.09 44.86 43.42 44.63 2,140,983 +0.43(+0.98%)
Oct 04, 2021 43.20 44.42 43.18 44.19 2,331,397 +0.94(+2.18%)
Oct 01, 2021 44.36 44.36 43.11 43.25 2,465,618 -0.73(-1.66%)
Sep 30, 2021 43.84 45.03 43.52 43.98 2,978,743 +0.63(+1.45%)
Sep 29, 2021 42.20 43.68 41.81 43.35 5,739,678 +1.18(+2.80%)
Sep 28, 2021 41.92 42.78 41.73 42.18 5,350,645 -0.70(-1.64%)
Sep 27, 2021 42.94 43.89 42.73 42.88 1,846,741 +0.03(+0.08%)
Sep 24, 2021 43.06 43.72 42.84 42.85 2,131,883 -0.55(-1.27%)
Sep 23, 2021 44.33 44.50 43.32 43.40 2,019,365 -1.15(-2.59%)
Sep 22, 2021 45.05 45.61 44.51 44.55 1,610,027 -0.31(-0.68%)
Sep 21, 2021 45.33 45.85 44.80 44.86 1,415,854 -0.12(-0.26%)
Sep 20, 2021 44.88 45.40 44.44 44.97 1,973,575 -0.18(-0.39%)
Sep 17, 2021 45.24 45.49 44.97 45.15 2,785,401 -0.51(-1.11%)
Sep 16, 2021 46.48 46.56 45.31 45.66 2,102,455 -1.80(-3.79%)
Sep 15, 2021 47.05 48.05 46.93 47.46 1,384,353 +0.19(+0.39%)
Sep 14, 2021 47.38 48.00 47.08 47.27 1,237,474 +0.18(+0.38%)
Sep 13, 2021 46.93 47.73 46.70 47.10 1,600,306 +0.30(+0.63%)
Sep 10, 2021 47.49 47.92 46.79 46.80 1,936,555 -1.27(-2.65%)
Sep 09, 2021 48.63 48.63 47.60 48.07 1,607,831 -0.25(-0.53%)
Sep 08, 2021 48.30 48.73 47.96 48.33 1,319,429 -0.04(-0.09%)
Sep 07, 2021 49.27 49.62 48.12 48.37 1,948,790 -1.57(-3.14%)
Sep 03, 2021 49.74 50.56 49.33 49.94 1,435,046 +1.05(+2.15%)
Sep 02, 2021 48.42 48.88 48.08 48.88 1,133,182 +0.53(+1.09%)
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.