Agnico-Eagle Mines (NY: AEM )

53.02 USD -0.21 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 52.91 53.52 52.39 53.02 1,674,096 -0.21(-0.39%)
Sep 17, 2021 53.33 53.63 53.01 53.23 2,362,731 -0.60(-1.11%)
Sep 16, 2021 54.80 54.89 53.42 53.83 1,783,419 -2.12(-3.79%)
Sep 15, 2021 55.47 56.65 55.33 55.95 1,174,285 +0.22(+0.39%)
Sep 14, 2021 55.86 56.59 55.50 55.73 1,049,694 +0.21(+0.38%)
Sep 13, 2021 55.32 56.27 55.05 55.52 1,357,468 +0.35(+0.63%)
Sep 10, 2021 55.98 56.49 55.16 55.17 1,642,693 -1.50(-2.65%)
Sep 09, 2021 57.33 57.33 56.11 56.67 1,363,851 -0.30(-0.53%)
Sep 08, 2021 56.94 57.45 56.54 56.97 1,119,213 -0.05(-0.09%)
Sep 07, 2021 58.08 58.50 56.73 57.02 1,653,072 -1.85(-3.14%)
Sep 03, 2021 58.64 59.60 58.16 58.87 1,217,286 +1.24(+2.15%)
Sep 02, 2021 57.08 57.63 56.68 57.63 961,228 +0.62(+1.09%)
Sep 01, 2021 57.99 58.29 56.99 57.01 1,486,834 -0.51(-0.89%)
Aug 31, 2021 57.30 58.62 57.11 57.52 4,245,198 +0.27(+0.47%)
Aug 30, 2021 58.76 58.91 57.19 57.25 1,444,701 -1.32(-2.25%)
Aug 27, 2021 56.57 58.71 56.34 58.57 1,668,756 +2.05(+3.63%)
Aug 26, 2021 56.62 57.39 56.41 56.52 2,477,556 -0.68(-1.19%)
Aug 25, 2021 57.71 57.82 57.00 57.20 1,145,999 -1.08(-1.85%)
Aug 24, 2021 58.40 58.76 57.80 58.28 1,406,995 +0.06(+0.10%)
Aug 23, 2021 57.17 58.52 56.72 58.22 1,196,013 +2.10(+3.74%)
Aug 20, 2021 55.70 56.61 55.56 56.12 1,693,002 +0.17(+0.30%)
Aug 19, 2021 56.27 56.60 55.63 55.95 1,630,538 -0.64(-1.13%)
Aug 18, 2021 58.19 58.34 56.11 56.59 2,063,637 -1.75(-3.00%)
Aug 17, 2021 58.73 59.01 57.99 58.34 909,947 -0.66(-1.12%)
Aug 16, 2021 59.06 59.73 58.37 59.00 994,731 -0.14(-0.24%)
Aug 13, 2021 58.57 59.37 58.39 59.14 1,075,620 +1.16(+2.00%)
Aug 12, 2021 58.50 58.56 57.35 57.98 886,761 -0.71(-1.21%)
Aug 11, 2021 58.71 59.50 58.51 58.69 1,096,956 +0.78(+1.35%)
Aug 10, 2021 58.74 58.98 57.70 57.91 1,189,878 -1.01(-1.71%)
Aug 09, 2021 59.77 60.42 58.86 58.92 1,465,670 -1.61(-2.66%)
Aug 06, 2021 60.30 60.89 59.70 60.53 1,270,547 -1.30(-2.10%)
Aug 05, 2021 63.21 63.33 61.74 61.83 715,960 -1.49(-2.35%)
Aug 04, 2021 64.70 65.40 63.30 63.32 808,413 -0.71(-1.11%)
Aug 03, 2021 64.09 64.65 63.95 64.03 612,480 -0.06(-0.09%)
Aug 02, 2021 64.85 64.85 63.48 64.09 652,329 -0.59(-0.91%)
Jul 30, 2021 64.29 65.10 64.04 64.68 921,537 -0.09(-0.14%)
Jul 29, 2021 63.38 65.86 63.24 64.77 2,409,770 +3.05(+4.94%)
Jul 28, 2021 61.02 61.75 60.41 61.72 1,405,918 +0.56(+0.92%)
Jul 27, 2021 61.24 61.38 60.32 61.16 1,108,877 +0.04(+0.07%)
Jul 26, 2021 60.24 61.88 59.66 61.12 1,319,415 +1.17(+1.95%)
Jul 23, 2021 60.09 60.36 59.36 59.95 905,433 -0.43(-0.71%)
Jul 22, 2021 60.88 61.02 59.55 60.38 893,959 -0.80(-1.31%)
Jul 21, 2021 60.29 61.42 60.12 61.18 792,176 +0.22(+0.36%)
Jul 20, 2021 61.12 62.15 60.43 60.96 1,078,523 +0.25(+0.41%)
Jul 19, 2021 60.50 61.55 60.04 60.71 1,295,628 -0.55(-0.90%)
Jul 16, 2021 62.32 62.47 60.79 61.26 1,027,926 -1.32(-2.11%)
Jul 15, 2021 62.20 62.64 61.35 62.58 976,764 +0.39(+0.63%)
Jul 14, 2021 62.85 63.16 61.88 62.19 972,729 +0.46(+0.75%)
Jul 13, 2021 60.71 62.93 60.57 61.73 1,091,538 +1.25(+2.07%)
Jul 12, 2021 61.05 61.72 60.34 60.48 821,283 -1.00(-1.63%)
Jul 09, 2021 60.52 61.75 60.45 61.48 899,421 +0.96(+1.59%)
Jul 08, 2021 62.03 62.21 59.69 60.52 1,394,508 -1.30(-2.10%)
Jul 07, 2021 62.25 62.40 61.54 61.82 1,268,779 +0.07(+0.11%)
Jul 06, 2021 62.69 62.69 61.03 61.75 1,636,366 +0.06(+0.10%)
Jul 02, 2021 61.81 61.90 60.93 61.69 1,224,413 +1.19(+1.97%)
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.