Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 45.03 45.37 44.04 44.56 3,782,382 -0.67(-1.49%)
Oct 30, 2023 46.34 46.68 45.01 45.23 3,521,973 -1.11(-2.40%)
Oct 27, 2023 45.21 46.39 44.68 46.34 3,820,622 +1.32(+2.93%)
Oct 26, 2023 46.32 46.52 44.14 45.02 5,105,106 -1.34(-2.89%)
Oct 25, 2023 46.83 47.62 46.35 46.36 3,313,352 -0.60(-1.27%)
Oct 24, 2023 46.44 47.21 46.33 46.96 1,631,654 +0.05(+0.10%)
Oct 23, 2023 46.85 47.42 45.78 46.91 3,212,383 -0.39(-0.82%)
Oct 20, 2023 47.26 48.14 47.21 47.30 4,734,816 +0.17(+0.36%)
Oct 19, 2023 46.77 47.35 46.37 47.13 2,936,033 +0.32(+0.69%)
Oct 18, 2023 47.61 47.92 46.66 46.81 2,880,913 -0.04(-0.08%)
Oct 17, 2023 45.78 46.91 45.69 46.85 2,620,661 +1.07(+2.34%)
Oct 16, 2023 45.88 46.21 45.52 45.77 1,801,859 -0.39(-0.84%)
Oct 13, 2023 45.89 46.48 45.24 46.16 3,714,953 +1.77(+3.98%)
Oct 12, 2023 45.16 45.35 44.24 44.40 1,765,853 -0.77(-1.70%)
Oct 11, 2023 44.93 45.26 44.42 45.16 2,676,479 +0.76(+1.71%)
Oct 10, 2023 44.02 44.48 43.53 44.40 2,122,509 +0.39(+0.88%)
Oct 09, 2023 43.61 44.16 43.43 44.02 3,008,268 +1.18(+2.75%)
Oct 06, 2023 42.42 43.08 42.00 42.84 2,829,213 +0.70(+1.67%)
Oct 05, 2023 41.18 42.14 41.12 42.13 1,873,442 +0.92(+2.24%)
Oct 04, 2023 42.13 42.17 41.05 41.21 3,869,124 -0.82(-1.94%)
Oct 03, 2023 41.46 42.22 41.08 42.03 3,917,430 +0.44(+1.05%)
Oct 02, 2023 42.35 42.42 41.28 41.59 3,034,371 -1.58(-3.65%)
Sep 29, 2023 43.98 44.12 42.75 43.17 2,471,789 -0.13(-0.31%)
Sep 28, 2023 43.04 43.35 42.68 43.30 2,579,248 +0.39(+0.91%)
Sep 27, 2023 44.45 44.45 42.47 42.91 3,905,694 -1.74(-3.89%)
Sep 26, 2023 45.76 45.93 44.64 44.65 3,034,951 -1.49(-3.23%)
Sep 25, 2023 46.42 46.20 45.84 46.14 2,040,333 -0.45(-0.96%)
Sep 22, 2023 47.13 47.40 46.34 46.59 1,937,793 -0.03(-0.06%)
Sep 21, 2023 46.68 47.07 46.40 46.62 2,953,939 -1.10(-2.31%)
Sep 20, 2023 47.06 48.29 46.97 47.72 2,556,041 +0.89(+1.91%)
Sep 19, 2023 47.41 47.48 46.48 46.83 2,950,340 -0.47(-0.98%)
Sep 18, 2023 46.67 47.37 46.48 47.29 1,984,850 +0.67(+1.45%)
Sep 15, 2023 46.08 46.79 45.95 46.62 4,653,731 +0.94(+2.06%)
Sep 14, 2023 44.94 46.02 44.94 45.68 1,876,830 +0.71(+1.58%)
Sep 13, 2023 45.60 45.73 44.89 44.97 1,640,043 -0.56(-1.23%)
Sep 12, 2023 45.20 45.85 45.03 45.53 2,005,718 -0.10(-0.23%)
Sep 11, 2023 45.58 45.81 45.18 45.63 1,434,707 +0.64(+1.41%)
Sep 08, 2023 44.85 45.56 44.75 44.99 1,538,986 +0.21(+0.47%)
Sep 07, 2023 44.57 45.06 44.44 44.78 2,055,278 +0.09(+0.21%)
Sep 06, 2023 44.75 45.14 44.30 44.69 2,675,860 -0.21(-0.47%)
Sep 05, 2023 45.21 45.89 44.49 44.90 3,357,090 -0.82(-1.79%)
Sep 01, 2023 46.67 46.73 45.70 45.72 1,374,940 -0.36(-0.78%)
Aug 31, 2023 46.28 46.62 45.57 46.08 2,136,781 +0.30(+0.65%)
Aug 30, 2023 46.11 46.44 45.63 45.78 1,911,184 +0.07(+0.16%)
Aug 29, 2023 44.81 45.83 44.80 45.70 2,192,749 +0.64(+1.43%)
Aug 28, 2023 44.39 45.21 44.25 45.06 1,785,178 +0.99(+2.24%)
Aug 25, 2023 44.57 45.02 43.58 44.07 2,146,548 -0.49(-1.11%)
Aug 24, 2023 44.24 44.87 43.96 44.57 1,921,130 -0.06(-0.13%)
Aug 23, 2023 43.96 45.04 43.86 44.62 2,137,148 +1.02(+2.33%)
Aug 22, 2023 43.68 43.70 43.25 43.61 1,726,780 +0.21(+0.49%)
Aug 21, 2023 43.30 43.51 42.70 43.39 1,550,693 +0.34(+0.78%)
Aug 18, 2023 43.13 43.25 42.68 43.06 1,921,869 -0.23(-0.54%)
Aug 17, 2023 42.97 43.31 42.75 43.29 2,683,058 +0.50(+1.18%)
Aug 16, 2023 43.41 43.71 42.66 42.79 2,717,672 -0.88(-2.03%)
Aug 15, 2023 44.64 44.76 43.55 43.67 2,783,873 -1.16(-2.58%)
Aug 14, 2023 45.12 45.34 44.73 44.83 1,784,419 -0.87(-1.90%)
Aug 11, 2023 44.88 45.76 44.84 45.70 1,280,537 +0.60(+1.32%)
Aug 10, 2023 45.60 45.84 44.89 45.10 1,672,430 -0.02(-0.04%)
Aug 09, 2023 45.17 45.32 44.67 45.12 1,406,661 +0.21(+0.48%)
Aug 08, 2023 44.58 45.02 44.34 44.90 2,225,189 -0.25(-0.56%)
Aug 07, 2023 45.24 45.35 44.77 45.15 1,290,349 -0.08(-0.19%)
Aug 04, 2023 45.47 46.09 45.15 45.24 2,475,317 +0.20(+0.43%)
Aug 03, 2023 45.32 45.63 44.67 45.04 2,847,049 -0.25(-0.56%)
Aug 02, 2023 47.09 47.11 45.23 45.29 3,664,620 -1.85(-3.93%)
Aug 01, 2023 47.95 48.20 47.13 47.15 2,225,745 -1.68(-3.43%)
Jul 31, 2023 48.25 49.06 48.09 48.83 1,963,825 +1.02(+2.12%)
Jul 28, 2023 47.51 48.07 47.27 47.81 1,966,954 +0.68(+1.44%)
Jul 27, 2023 49.10 49.10 47.06 47.13 3,159,775 -1.51(-3.10%)
Jul 26, 2023 48.60 48.81 48.13 48.64 2,254,860 -0.09(-0.19%)
Jul 25, 2023 48.44 49.02 48.12 48.73 1,976,624 +0.48(+1.00%)
Jul 24, 2023 48.44 48.70 47.98 48.25 1,667,402 -0.28(-0.58%)
Jul 21, 2023 48.11 48.59 47.88 48.53 1,939,672 +0.16(+0.33%)
Jul 20, 2023 49.77 49.84 48.36 48.37 2,599,840 -1.54(-3.08%)
Jul 19, 2023 50.09 50.51 49.73 49.91 1,762,090 -0.25(-0.50%)
Jul 18, 2023 49.47 50.59 49.24 50.16 2,276,665 +1.13(+2.30%)
Jul 17, 2023 48.58 49.36 48.42 49.03 1,225,934 +0.03(+0.06%)
Jul 14, 2023 49.25 49.54 48.70 49.00 1,883,647 -0.34(-0.68%)
Jul 13, 2023 49.33 49.65 49.22 49.34 2,261,196 +0.26(+0.53%)
Jul 12, 2023 47.14 49.36 47.14 49.08 3,368,049 +2.56(+5.51%)
Jul 11, 2023 46.29 46.77 46.04 46.52 1,831,030 +0.44(+0.95%)
Jul 10, 2023 45.00 46.21 44.86 46.08 2,380,899 +1.00(+2.21%)
Jul 07, 2023 45.21 45.85 45.04 45.08 2,693,542 +0.17(+0.37%)
Jul 06, 2023 45.63 45.71 44.74 44.91 2,497,165 -1.02(-2.23%)
Jul 05, 2023 46.87 47.05 45.92 45.94 2,488,328 -1.13(-2.40%)
Jul 03, 2023 46.56 47.16 46.31 47.06 1,290,993 +0.50(+1.08%)
Jun 30, 2023 46.01 46.57 45.80 46.56 2,284,512 +0.70(+1.52%)
Jun 29, 2023 44.72 45.88 44.57 45.86 2,254,582 +0.70(+1.55%)
Jun 28, 2023 45.23 45.35 44.88 45.16 1,881,207 -0.49(-1.08%)
Jun 27, 2023 45.95 46.13 44.90 45.66 1,888,059 -0.17(-0.37%)
Jun 26, 2023 46.01 46.23 45.24 45.83 2,325,674 +0.07(+0.16%)
Jun 23, 2023 46.16 46.33 45.46 45.75 1,861,592 +0.02(+0.04%)
Jun 22, 2023 45.18 45.76 44.99 45.73 2,531,237 -0.07(-0.14%)
Jun 21, 2023 45.28 45.98 44.59 45.80 2,137,024 +0.40(+0.88%)
Jun 20, 2023 46.77 46.92 45.40 45.40 3,338,525 -2.11(-4.45%)
Jun 16, 2023 47.29 47.89 46.79 47.51 3,369,235 +0.54(+1.15%)
Jun 15, 2023 46.57 47.14 46.22 46.97 2,578,436 -7.46(-13.71%)
May 08, 2023 55.06 55.20 54.21 54.43 1,903,261 -0.40(-0.74%)
May 05, 2023 54.11 55.60 53.80 54.84 3,300,102 -0.54(-0.98%)
May 04, 2023 53.66 56.07 53.66 55.38 6,428,729 +2.15(+4.03%)
May 03, 2023 53.40 53.71 52.76 53.23 2,870,951 -0.06(-0.12%)
May 02, 2023 51.27 53.32 51.07 53.30 3,742,087 +2.03(+3.95%)
May 01, 2023 52.86 52.99 51.26 51.27 2,152,513 -0.74(-1.43%)
Apr 28, 2023 52.26 54.03 51.99 52.01 3,742,609 +0.13(+0.25%)
Apr 27, 2023 50.97 51.91 50.70 51.89 2,177,301 +0.64(+1.25%)
Apr 26, 2023 52.20 52.37 51.20 51.24 2,043,250 -0.39(-0.76%)
Apr 25, 2023 51.25 51.85 50.85 51.64 2,497,630 +0.16(+0.30%)
Apr 24, 2023 51.59 51.65 51.02 51.48 2,197,184 -0.11(-0.21%)
Apr 21, 2023 51.89 52.19 51.00 51.59 2,484,201 -0.43(-0.83%)
Apr 20, 2023 52.13 52.67 51.83 52.02 2,249,793 +0.38(+0.73%)
Apr 19, 2023 51.59 52.22 51.29 51.65 2,443,280 -0.86(-1.64%)
Apr 18, 2023 52.89 53.90 52.47 52.51 2,583,197 -0.20(-0.38%)
Apr 17, 2023 53.10 53.18 52.16 52.71 2,625,972 -0.80(-1.49%)
Apr 14, 2023 53.41 53.95 52.43 53.51 3,612,055 -0.84(-1.55%)
Apr 13, 2023 53.63 54.58 53.27 54.35 4,821,832 +1.43(+2.70%)
Apr 12, 2023 53.10 53.37 52.17 52.92 3,780,218 +0.85(+1.64%)
Apr 11, 2023 51.64 52.96 51.59 52.07 3,366,602 +0.54(+1.05%)
Apr 10, 2023 51.02 51.64 50.50 51.53 2,746,335 -0.31(-0.60%)
Apr 06, 2023 50.88 51.90 50.65 51.84 2,806,305 +0.57(+1.11%)
Apr 05, 2023 51.12 51.67 50.46 51.27 4,614,456 +0.50(+0.98%)
Apr 04, 2023 48.19 50.92 48.01 50.78 6,828,839 +2.61(+5.43%)
Apr 03, 2023 46.95 48.59 46.55 48.16 5,863,903 +1.43(+3.06%)
Mar 31, 2023 47.15 47.40 46.49 46.73 4,029,413 -0.38(-0.82%)
Mar 30, 2023 47.72 47.93 46.87 47.12 3,758,730 -0.29(-0.62%)
Mar 29, 2023 47.44 47.92 47.06 47.41 2,604,320 -0.49(-1.01%)
Mar 28, 2023 47.56 47.92 46.90 47.90 1,975,006 +0.66(+1.40%)
Mar 27, 2023 46.35 47.36 46.10 47.24 2,107,203 -0.15(-0.31%)
Mar 24, 2023 47.18 47.76 46.49 47.38 3,451,848 +0.50(+1.08%)
Mar 23, 2023 46.52 47.44 46.22 46.88 3,533,203 +0.80(+1.73%)
Mar 22, 2023 45.60 46.78 45.43 46.08 3,937,774 +0.72(+1.60%)
Mar 21, 2023 45.78 45.88 44.93 45.36 3,388,272 -1.28(-2.75%)
Mar 20, 2023 47.20 47.43 46.34 46.64 4,340,743 +0.03(+0.06%)
Mar 17, 2023 44.73 46.97 44.46 46.61 10,290,004 +2.45(+5.54%)
Mar 16, 2023 44.24 44.30 43.23 44.17 3,440,358 +0.00(+0.00%)
Mar 15, 2023 44.61 44.83 43.47 44.17 6,017,653 +0.28(+0.65%)
Mar 14, 2023 43.90 44.19 43.35 43.88 3,070,408 +0.11(+0.25%)
Mar 13, 2023 43.51 44.32 43.19 43.77 5,709,355 +2.13(+5.11%)
Mar 10, 2023 42.03 43.09 41.43 41.64 3,581,310 +0.42(+1.02%)
Mar 09, 2023 41.53 41.87 40.99 41.22 2,543,911 +0.17(+0.42%)
Mar 08, 2023 41.85 42.16 40.79 41.05 3,097,097 -0.65(-1.56%)
Mar 07, 2023 42.88 43.02 41.62 41.70 2,965,397 -1.69(-3.89%)
Mar 06, 2023 43.29 43.74 43.18 43.39 2,281,867 -0.37(-0.84%)
Mar 03, 2023 43.58 43.79 43.25 43.75 2,539,841 +0.55(+1.27%)
Mar 02, 2023 42.56 43.21 42.48 43.20 2,437,622 +0.20(+0.47%)
Mar 01, 2023 42.93 43.43 42.52 43.00 3,501,341 +0.80(+1.89%)
Feb 28, 2023 41.96 42.55 41.49 42.20 3,114,097 +0.95(+2.30%)
Feb 27, 2023 40.94 41.59 40.94 41.25 3,011,511 +0.47(+1.14%)
Feb 24, 2023 40.20 40.81 39.95 40.79 3,380,537 +0.03(+0.07%)
Feb 23, 2023 40.70 41.41 40.63 40.76 3,515,662 -0.01(-0.02%)
Feb 22, 2023 41.58 41.58 40.42 40.77 4,140,721 -0.99(-2.37%)
Feb 21, 2023 41.35 42.31 41.23 41.76 5,586,293 +0.24(+0.58%)
Feb 17, 2023 42.02 42.12 40.00 41.52 11,595,105 -2.76(-6.23%)
Feb 16, 2023 43.60 44.50 42.75 44.27 3,507,156 +0.13(+0.31%)
Feb 15, 2023 44.87 44.91 43.64 44.14 4,150,699 -1.70(-3.70%)
Feb 14, 2023 45.70 46.47 45.26 45.83 2,124,109 -0.21(-0.45%)
Feb 13, 2023 45.71 46.27 45.39 46.04 1,395,148 +0.04(+0.08%)
Feb 10, 2023 46.62 46.62 45.65 46.01 2,138,790 -0.28(-0.60%)
Feb 09, 2023 47.91 48.15 46.12 46.28 2,629,140 -1.03(-2.18%)
Feb 08, 2023 47.59 47.67 47.04 47.32 1,713,547 -0.09(-0.19%)
Feb 07, 2023 47.22 47.95 46.84 47.41 2,408,055 +0.31(+0.67%)
Feb 06, 2023 46.89 47.31 46.34 47.09 3,615,033 +0.00(+0.00%)
Feb 03, 2023 48.03 48.29 46.79 47.09 4,494,411 -2.26(-4.59%)
Feb 02, 2023 51.26 51.37 49.27 49.35 3,396,778 -2.01(-3.92%)
Feb 01, 2023 50.65 51.72 49.97 51.37 3,634,343 +0.65(+1.27%)
Jan 31, 2023 50.06 50.73 49.90 50.72 3,882,720 +0.45(+0.89%)
Jan 30, 2023 50.88 51.31 50.22 50.27 2,737,742 -0.80(-1.57%)
Jan 27, 2023 51.02 51.33 50.58 51.07 2,256,019 -0.21(-0.40%)
Jan 26, 2023 51.91 51.94 50.90 51.28 1,971,438 -0.73(-1.40%)
Jan 25, 2023 51.13 52.15 50.93 52.00 2,307,325 +0.53(+1.03%)
Jan 24, 2023 50.28 51.52 50.05 51.47 2,908,497 +0.84(+1.65%)
Jan 23, 2023 49.97 50.68 49.80 50.64 2,821,519 +0.13(+0.27%)
Jan 20, 2023 49.54 50.55 49.22 50.50 2,334,628 +0.66(+1.31%)
Jan 19, 2023 48.93 50.23 48.83 49.85 3,097,131 +1.02(+2.10%)
Jan 18, 2023 49.51 49.80 48.68 48.83 2,728,266 -0.19(-0.38%)
Jan 17, 2023 49.84 49.93 48.74 49.01 2,930,290 -1.23(-2.45%)
Jan 13, 2023 49.56 50.41 49.44 50.24 3,248,939 +0.68(+1.38%)
Jan 12, 2023 49.75 49.92 48.59 49.56 3,169,458 +0.58(+1.19%)
Jan 11, 2023 49.62 49.80 48.56 48.98 3,632,551 -0.63(-1.27%)
Jan 10, 2023 49.16 49.63 48.86 49.61 2,667,963 +0.48(+0.97%)
Jan 09, 2023 49.93 50.39 49.02 49.13 2,792,763 -0.51(-1.03%)
Jan 06, 2023 49.53 50.15 48.97 49.64 3,325,226 +0.67(+1.38%)
Jan 05, 2023 49.09 49.21 48.26 48.97 3,495,117 -0.85(-1.71%)
Jan 04, 2023 49.00 50.08 48.85 49.82 4,733,557 +1.72(+3.58%)
Jan 03, 2023 47.43 48.62 47.39 48.10 3,182,375 +1.41(+3.02%)
Dec 30, 2022 46.85 47.06 46.29 46.69 2,067,944 -0.14(-0.31%)
Dec 29, 2022 47.02 47.38 46.76 46.83 2,012,959 +0.11(+0.23%)
Dec 28, 2022 47.77 47.93 46.63 46.72 2,025,872 -1.36(-2.82%)
Dec 27, 2022 47.42 48.57 47.22 48.08 2,324,442 +0.83(+1.75%)
Dec 23, 2022 46.71 47.53 46.07 47.25 2,309,925 +0.76(+1.64%)
Dec 22, 2022 46.34 46.92 45.92 46.49 2,579,816 -0.48(-1.01%)
Dec 21, 2022 47.06 47.54 46.80 46.97 2,229,106 +0.24(+0.52%)
Dec 20, 2022 45.82 47.08 45.77 46.72 3,173,261 +1.55(+3.44%)
Dec 19, 2022 45.83 46.18 44.89 45.17 2,402,079 -0.68(-1.49%)
Dec 16, 2022 45.16 46.40 45.00 45.85 4,947,922 +0.53(+1.17%)
Dec 15, 2022 46.02 46.19 45.29 45.32 2,832,023 -1.93(-4.09%)
Dec 14, 2022 47.20 47.90 46.64 47.25 2,627,827 -0.22(-0.45%)
Dec 13, 2022 47.46 47.98 46.34 47.47 3,893,005 +1.41(+3.06%)
Dec 12, 2022 45.18 46.09 45.04 46.06 2,584,314 +0.33(+0.73%)
Dec 09, 2022 46.70 47.07 45.70 45.73 2,367,628 -0.76(-1.64%)
Dec 08, 2022 47.01 47.24 46.33 46.49 2,350,253 -0.11(-0.23%)
Dec 07, 2022 46.07 46.93 45.94 46.60 4,187,072 +0.99(+2.17%)
Dec 06, 2022 45.83 45.97 45.17 45.61 4,436,170 +0.40(+0.87%)
Dec 05, 2022 46.22 46.27 44.95 45.22 2,751,516 -1.28(-2.74%)
Dec 02, 2022 45.85 46.72 45.44 46.49 2,367,322 -0.36(-0.77%)
Dec 01, 2022 46.44 47.18 45.99 46.85 5,465,357 +1.62(+3.57%)
Nov 30, 2022 45.13 45.80 44.16 45.23 3,594,190 +0.79(+1.78%)
Nov 29, 2022 43.69 44.60 43.58 44.44 5,164,702 +1.31(+3.04%)
Nov 28, 2022 44.13 44.78 43.12 43.13 2,984,548 -1.29(-2.91%)
Nov 25, 2022 44.47 44.89 44.31 44.42 1,055,683 +0.05(+0.12%)
Nov 23, 2022 43.72 44.54 43.30 44.37 2,641,196 +0.61(+1.38%)
Nov 22, 2022 42.67 43.79 42.43 43.77 3,194,976 +1.58(+3.74%)
Nov 21, 2022 42.26 42.67 41.34 42.19 1,943,102 -0.33(-0.78%)
Nov 18, 2022 42.06 42.65 41.77 42.52 2,837,003 +0.45(+1.08%)
Nov 17, 2022 41.60 42.13 41.47 42.06 2,397,067 -0.48(-1.13%)
Nov 16, 2022 42.69 43.20 42.40 42.55 2,341,047 -0.30(-0.71%)
Nov 15, 2022 43.65 43.83 42.50 42.85 3,065,377 -0.46(-1.07%)
Nov 14, 2022 43.05 43.87 43.05 43.31 3,048,362 -0.07(-0.16%)
Nov 11, 2022 42.55 43.54 42.06 43.38 5,132,678 +0.94(+2.23%)
Nov 10, 2022 41.15 42.64 40.98 42.44 5,538,595 +3.08(+7.83%)
Nov 09, 2022 40.53 41.01 39.08 39.36 7,507,225 -1.28(-3.16%)
Nov 08, 2022 38.45 41.65 38.02 40.64 7,353,479 +2.26(+5.90%)
Nov 07, 2022 39.10 39.18 37.60 38.38 4,088,821 -0.29(-0.76%)
Nov 04, 2022 38.46 38.79 36.35 38.67 8,041,276 +2.08(+5.67%)
Nov 03, 2022 37.16 37.80 36.54 36.59 3,733,692 -1.09(-2.88%)
Nov 02, 2022 40.98 41.19 37.55 37.68 4,754,431 -3.08(-7.56%)
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.