Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.66 47.22 46.44 47.21 2,253,021 +0.71(+1.52%)
Jun 29, 2023 45.34 46.52 45.19 46.50 2,223,504 +0.71(+1.55%)
Jun 28, 2023 45.86 45.98 45.50 45.80 1,855,276 -0.50(-1.08%)
Jun 27, 2023 46.59 46.78 45.53 46.30 1,862,033 -0.17(-0.37%)
Jun 26, 2023 46.66 46.87 45.87 46.47 2,293,615 +0.08(+0.16%)
Jun 23, 2023 46.81 46.98 46.09 46.39 1,835,930 +0.02(+0.04%)
Jun 22, 2023 45.81 46.40 45.62 46.37 2,496,345 -0.07(-0.14%)
Jun 21, 2023 45.91 46.63 45.21 46.44 2,107,566 +0.41(+0.88%)
Jun 20, 2023 47.42 47.57 46.03 46.03 3,292,505 -2.14(-4.45%)
Jun 16, 2023 47.95 48.56 47.45 48.18 3,322,792 +0.55(+1.15%)
Jun 15, 2023 47.22 47.80 46.86 47.63 2,542,894 -7.57(-13.71%)
May 08, 2023 55.83 55.97 54.97 55.20 1,877,026 -0.41(-0.74%)
May 05, 2023 54.87 56.38 54.55 55.60 3,254,612 -0.55(-0.98%)
May 04, 2023 54.41 56.85 54.41 56.15 6,340,112 +2.18(+4.03%)
May 03, 2023 54.14 54.46 53.49 53.98 2,831,377 -0.07(-0.12%)
May 02, 2023 51.99 54.06 51.78 54.04 3,690,504 +2.05(+3.95%)
May 01, 2023 53.60 53.74 51.98 51.99 2,122,841 -0.75(-1.43%)
Apr 28, 2023 52.99 54.79 52.71 52.74 3,691,018 +0.13(+0.25%)
Apr 27, 2023 51.68 52.64 51.41 52.61 2,147,288 +0.65(+1.25%)
Apr 26, 2023 52.93 53.10 51.92 51.96 2,015,085 -0.40(-0.76%)
Apr 25, 2023 51.97 52.57 51.56 52.36 2,463,201 +0.16(+0.30%)
Apr 24, 2023 52.31 52.37 51.74 52.20 2,166,897 -0.11(-0.21%)
Apr 21, 2023 52.62 52.92 51.71 52.31 2,449,958 -0.44(-0.83%)
Apr 20, 2023 52.86 53.41 52.55 52.75 2,218,781 +0.38(+0.73%)
Apr 19, 2023 52.31 52.95 52.01 52.37 2,409,601 -0.87(-1.64%)
Apr 18, 2023 53.63 54.66 53.21 53.24 2,547,589 -0.20(-0.38%)
Apr 17, 2023 53.85 53.92 52.89 53.45 2,589,774 -0.81(-1.49%)
Apr 14, 2023 54.15 54.70 53.16 54.26 3,562,265 -0.86(-1.55%)
Apr 13, 2023 54.38 55.34 54.02 55.11 4,755,365 +1.45(+2.70%)
Apr 12, 2023 53.85 54.12 52.90 53.66 3,728,110 +0.86(+1.64%)
Apr 11, 2023 52.36 53.70 52.31 52.80 3,320,195 +0.55(+1.05%)
Apr 10, 2023 51.74 52.36 51.21 52.25 2,708,478 -0.32(-0.60%)
Apr 06, 2023 51.59 52.63 51.36 52.56 2,767,621 +0.58(+1.11%)
Apr 05, 2023 51.84 52.39 51.16 51.99 4,550,848 +0.50(+0.98%)
Apr 04, 2023 48.86 51.63 48.68 51.49 6,734,707 +2.65(+5.43%)
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.