Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 52.50 53.81 51.97 53.77 1,723,726 +1.14(+2.17%)
Nov 27, 2020 51.42 52.65 51.32 52.63 836,646 +0.55(+1.05%)
Nov 25, 2020 52.00 52.68 51.62 52.08 1,501,064 +0.74(+1.45%)
Nov 24, 2020 51.41 52.09 50.85 51.34 2,079,494 -0.87(-1.67%)
Nov 23, 2020 54.01 54.27 52.01 52.21 2,373,541 -2.31(-4.24%)
Nov 20, 2020 55.17 55.77 54.26 54.52 1,577,886 +0.27(+0.49%)
Nov 19, 2020 54.42 55.14 53.88 54.26 1,904,894 -1.23(-2.22%)
Nov 18, 2020 57.60 57.64 55.39 55.49 2,570,317 -2.23(-3.87%)
Nov 17, 2020 58.85 59.29 57.58 57.72 1,330,413 -1.13(-1.92%)
Nov 16, 2020 59.14 59.76 58.62 58.85 1,585,459 -1.02(-1.71%)
Nov 13, 2020 61.17 61.22 59.69 59.88 857,102 -0.23(-0.38%)
Nov 12, 2020 59.85 60.52 59.40 60.10 1,392,048 +1.23(+2.08%)
Nov 11, 2020 58.84 59.16 57.81 58.88 2,062,707 -0.20(-0.34%)
Nov 10, 2020 61.33 61.76 58.98 59.08 2,503,594 -2.28(-3.72%)
Nov 09, 2020 63.69 64.29 60.77 61.36 3,954,604 -6.49(-9.57%)
Nov 06, 2020 67.69 68.07 66.93 67.85 1,284,784 +0.88(+1.31%)
Nov 05, 2020 66.34 67.59 65.92 66.97 2,071,562 +2.68(+4.16%)
Nov 04, 2020 66.43 66.55 63.85 64.29 1,455,972 -2.21(-3.32%)
Nov 03, 2020 66.05 66.95 65.51 66.50 1,229,140 +1.22(+1.86%)
Nov 02, 2020 64.62 65.34 63.70 65.29 1,011,854 +1.36(+2.13%)
Oct 30, 2020 63.93 64.44 62.80 63.92 868,141 +0.51(+0.80%)
Oct 29, 2020 61.25 64.19 61.24 63.42 1,695,138 +2.04(+3.32%)
Oct 28, 2020 63.34 63.92 61.19 61.38 1,789,536 -3.62(-5.57%)
Oct 27, 2020 64.32 65.13 63.75 65.00 1,056,366 +1.04(+1.63%)
Oct 26, 2020 63.49 64.88 63.32 63.96 918,921 +0.07(+0.11%)
Oct 23, 2020 64.02 64.23 63.49 63.88 817,161 -0.35(-0.55%)
Oct 22, 2020 64.98 65.42 63.66 64.24 1,270,237 -1.64(-2.50%)
Oct 21, 2020 64.89 66.34 64.81 65.88 1,264,989 +1.56(+2.42%)
Oct 20, 2020 64.38 64.63 63.62 64.33 867,728 +0.19(+0.30%)
Oct 19, 2020 65.54 66.33 64.05 64.13 923,627 -1.42(-2.16%)
Oct 16, 2020 67.08 67.13 65.42 65.55 675,138 -1.25(-1.87%)
Oct 15, 2020 66.87 67.44 66.31 66.80 557,180 -1.06(-1.57%)
Oct 14, 2020 67.87 68.90 67.12 67.87 920,390 +0.82(+1.23%)
Oct 13, 2020 66.10 67.27 65.25 67.04 935,129 +0.39(+0.58%)
Oct 12, 2020 66.65 67.34 66.21 66.66 730,930 -0.01(-0.01%)
Oct 09, 2020 64.25 66.70 64.25 66.67 1,572,304 +3.34(+5.27%)
Oct 08, 2020 63.00 64.00 62.77 63.33 1,335,471 +0.77(+1.22%)
Oct 07, 2020 63.63 63.89 62.05 62.56 1,506,432 -0.26(-0.41%)
Oct 06, 2020 65.67 66.18 62.80 62.82 1,515,934 -2.40(-3.68%)
Oct 05, 2020 64.17 65.83 64.17 65.22 1,072,368 +1.06(+1.66%)
Oct 02, 2020 65.00 65.38 64.02 64.16 967,247 -1.21(-1.85%)
Oct 01, 2020 65.06 66.07 64.65 65.37 1,396,533 +1.19(+1.85%)
Sep 30, 2020 64.09 64.89 63.18 64.18 1,601,355 -0.15(-0.24%)
Sep 29, 2020 63.69 64.84 63.43 64.34 1,305,655 +1.23(+1.94%)
Sep 28, 2020 63.65 63.90 62.67 63.11 1,344,924 +0.11(+0.18%)
Sep 25, 2020 62.08 63.29 61.89 63.00 1,416,637 -0.11(-0.18%)
Sep 24, 2020 59.87 63.29 59.41 63.11 2,665,607 +2.88(+4.78%)
Sep 23, 2020 62.68 62.93 59.68 60.23 3,054,638 -3.41(-5.36%)
Sep 22, 2020 63.80 64.22 62.52 63.64 1,317,064 +0.35(+0.55%)
Sep 21, 2020 63.12 64.24 61.81 63.30 2,584,764 -1.78(-2.74%)
Sep 18, 2020 67.93 68.16 64.98 65.08 2,490,433 -2.75(-4.05%)
Sep 17, 2020 67.58 68.77 66.31 67.83 2,173,052 -1.18(-1.71%)
Sep 16, 2020 69.91 69.94 68.58 69.00 1,611,283 -0.21(-0.30%)
Sep 15, 2020 70.91 71.94 68.76 69.21 2,384,548 -0.50(-0.72%)
Sep 14, 2020 67.22 70.43 67.08 69.71 3,904,035 +3.46(+5.22%)
Sep 11, 2020 66.91 67.83 65.68 66.25 758,864 +0.06(+0.09%)
Sep 10, 2020 67.68 68.18 65.75 66.20 1,078,096 -0.81(-1.22%)
Sep 09, 2020 64.74 67.28 64.57 67.01 1,159,342 +2.97(+4.65%)
Sep 08, 2020 61.84 65.20 61.01 64.04 1,343,985 +0.46(+0.72%)
Sep 04, 2020 64.23 64.73 62.14 63.58 1,206,144 -1.06(-1.65%)
Sep 03, 2020 65.12 65.28 62.97 64.64 1,223,372 -1.45(-2.20%)
Sep 02, 2020 64.85 66.12 63.17 66.09 1,186,266 +0.67(+1.02%)
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.