Skip to main content

Agnico-Eagle Mines (TSX: AEM )

87.82 +0.43 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 86.77 87.88 86.68 87.82 878,044 +0.43(+0.49%)
Apr 18, 2024 87.13 87.60 86.38 87.39 1,224,896 +1.31(+1.52%)
Apr 17, 2024 85.34 86.88 85.34 86.08 1,124,671 +0.78(+0.91%)
Apr 16, 2024 83.88 86.07 83.55 85.30 1,400,567 +0.63(+0.74%)
Apr 15, 2024 85.23 85.38 82.75 84.67 1,256,107 +0.03(+0.04%)
Apr 12, 2024 86.04 88.27 83.83 84.64 1,878,598 +0.27(+0.32%)
Apr 11, 2024 84.37 84.51 83.01 84.37 1,215,320 +0.58(+0.69%)
Apr 10, 2024 82.99 84.11 82.43 83.79 1,612,616 -0.66(-0.78%)
Apr 09, 2024 84.63 85.00 83.92 84.45 1,500,040 +1.40(+1.69%)
Apr 08, 2024 84.90 85.24 82.60 83.05 1,619,062 -1.22(-1.45%)
Apr 05, 2024 82.17 84.84 82.17 84.27 1,110,414 +2.19(+2.67%)
Apr 04, 2024 82.60 83.00 81.75 82.08 1,240,842 -1.41(-1.69%)
Apr 03, 2024 82.19 83.75 82.18 83.49 1,611,669 +0.96(+1.16%)
Apr 02, 2024 83.41 83.83 82.08 82.53 1,854,997 -0.69(-0.83%)
Apr 01, 2024 82.07 83.48 81.76 83.22 2,263,243 +2.45(+3.03%)
Mar 28, 2024 80.77 0 +2.28(+2.90%)
Mar 27, 2024 76.58 78.54 76.52 78.49 996,877 +2.36(+3.10%)
Mar 26, 2024 76.88 77.13 76.13 76.13 828,129 +0.01(+0.01%)
Mar 25, 2024 75.86 77.27 75.86 76.12 811,613 +0.37(+0.49%)
Mar 22, 2024 75.88 76.73 75.74 75.75 808,818 -0.55(-0.72%)
Mar 21, 2024 76.45 77.16 75.96 76.30 1,722,758 +0.89(+1.18%)
Mar 20, 2024 73.90 75.99 73.43 75.41 1,561,118 +1.67(+2.26%)
Mar 19, 2024 74.76 75.03 73.61 73.74 1,405,574 -1.10(-1.47%)
Mar 18, 2024 75.64 75.64 74.39 74.84 2,474,487 -0.94(-1.24%)
Mar 15, 2024 74.94 75.94 74.59 75.78 4,131,889 +0.51(+0.68%)
Mar 14, 2024 75.06 75.69 74.64 75.27 1,713,063 -0.48(-0.63%)
Mar 13, 2024 74.83 76.85 74.78 75.75 1,699,408 +1.10(+1.47%)
Mar 12, 2024 73.91 74.79 73.01 74.65 1,656,072 -0.37(-0.49%)
Mar 11, 2024 73.34 75.19 73.22 75.02 1,875,415 +1.46(+1.98%)
Mar 08, 2024 73.50 74.04 72.65 73.56 2,408,075 +0.48(+0.66%)
Mar 07, 2024 73.25 73.56 72.59 73.08 830,365 +0.50(+0.69%)
Mar 06, 2024 72.21 73.12 71.89 72.58 2,845,134 +0.84(+1.17%)
Mar 05, 2024 71.48 72.69 71.43 71.74 2,326,804 +1.22(+1.73%)
Mar 04, 2024 68.06 70.56 67.93 70.52 2,858,283 +3.24(+4.82%)
Mar 01, 2024 65.87 67.45 64.88 67.28 1,367,677 +2.19(+3.36%)
Feb 29, 2024 65.80 66.03 64.65 65.09 4,479,027 -0.08(-0.12%)
Feb 28, 2024 65.02 65.44 64.88 65.17 905,285 -0.06(-0.09%)
Feb 27, 2024 66.24 66.35 65.14 65.23 906,282 -0.79(-1.20%)
Feb 26, 2024 66.45 66.54 65.64 66.02 1,171,235 -0.98(-1.46%)
Feb 23, 2024 65.13 67.29 64.91 67.00 1,503,763 +2.03(+3.12%)
Feb 22, 2024 65.50 65.90 64.93 64.97 1,449,341 -0.88(-1.34%)
Feb 21, 2024 65.87 65.99 64.99 65.85 1,541,259 +0.09(+0.14%)
Feb 20, 2024 64.99 65.82 64.91 65.76 2,091,064 +1.30(+2.02%)
Feb 16, 2024 64.46 0 +1.64(+2.61%)
Feb 15, 2024 61.97 63.31 61.85 62.82 1,310,317 +1.48(+2.41%)
Feb 14, 2024 61.13 61.37 60.17 61.34 1,322,203 +0.31(+0.51%)
Feb 13, 2024 62.16 62.17 60.55 61.03 2,255,158 -2.06(-3.27%)
Feb 12, 2024 62.64 63.44 62.52 63.09 2,647,654 +0.38(+0.61%)
Feb 09, 2024 63.52 63.67 62.00 62.71 1,040,551 -0.76(-1.20%)
Feb 08, 2024 63.45 63.82 63.07 63.47 1,612,440 -0.50(-0.78%)
Feb 07, 2024 64.21 64.49 63.70 63.97 1,262,198 -0.49(-0.76%)
Feb 06, 2024 64.49 64.93 64.04 64.46 1,541,477 +0.17(+0.26%)
Feb 05, 2024 64.46 64.85 64.09 64.29 2,074,099 -1.15(-1.76%)
Feb 02, 2024 66.25 66.43 64.44 65.44 1,448,074 -2.32(-3.42%)
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.