Skip to main content

Agnico-Eagle Mines (TSX: AEM )

95.44 +1.74 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.98 44.98 44.98 0 -0.24(-0.53%)
Aug 30, 2018 45.61 45.66 44.96 45.22 514,352 -0.80(-1.74%)
Aug 29, 2018 46.58 46.93 45.96 46.02 384,737 -0.49(-1.05%)
Aug 28, 2018 47.78 47.90 46.37 46.51 716,210 -1.11(-2.33%)
Aug 27, 2018 47.21 47.72 47.21 47.62 429,297 +0.49(+1.04%)
Aug 24, 2018 45.89 47.40 45.69 47.13 906,529 +1.75(+3.86%)
Aug 23, 2018 46.57 46.57 45.17 45.38 680,045 -1.55(-3.30%)
Aug 22, 2018 46.77 47.22 46.60 46.93 631,508 +0.55(+1.19%)
Aug 21, 2018 46.17 46.48 45.80 46.38 771,822 +0.18(+0.39%)
Aug 20, 2018 46.93 46.95 46.03 46.20 728,956 -0.32(-0.69%)
Aug 17, 2018 45.75 46.78 45.57 46.52 1,191,675 +1.06(+2.33%)
Aug 16, 2018 47.18 47.48 45.40 45.46 1,175,780 -1.16(-2.49%)
Aug 15, 2018 49.38 49.41 46.58 46.62 1,232,250 -3.43(-6.85%)
Aug 14, 2018 50.75 50.90 49.63 50.05 884,113 -0.70(-1.38%)
Aug 13, 2018 52.17 52.29 50.64 50.75 955,292 -1.73(-3.30%)
Aug 10, 2018 52.82 53.19 52.36 52.48 593,229 -0.27(-0.51%)
Aug 09, 2018 52.69 53.50 52.38 52.75 513,806 +0.55(+1.05%)
Aug 08, 2018 52.52 53.04 52.07 52.20 582,725 -0.31(-0.59%)
Aug 07, 2018 54.10 54.20 51.99 52.51 1,194,717 -1.48(-2.74%)
Aug 03, 2018 53.99 53.99 53.99 0 +0.23(+0.43%)
Aug 02, 2018 53.69 54.03 53.39 53.76 786,139 +0.03(+0.06%)
Aug 01, 2018 54.45 54.45 53.54 53.73 688,994 -0.77(-1.41%)
Jul 31, 2018 54.40 54.84 54.25 54.50 805,091 -0.12(-0.22%)
Jul 30, 2018 54.93 55.08 53.96 54.62 627,939 +0.08(+0.15%)
Jul 27, 2018 55.64 55.64 54.37 54.54 723,720 -1.05(-1.89%)
Jul 26, 2018 57.06 57.78 55.31 55.59 1,174,041 -2.89(-4.94%)
Jul 25, 2018 58.79 58.79 57.49 58.48 361,807 +0.04(+0.07%)
Jul 24, 2018 58.34 58.97 58.23 58.44 390,124 +0.11(+0.19%)
Jul 23, 2018 59.96 59.96 58.28 58.33 367,142 -2.05(-3.40%)
Jul 20, 2018 60.40 60.76 60.07 60.38 277,741 +0.08(+0.13%)
Jul 19, 2018 59.24 61.03 59.24 60.30 420,249 +0.40(+0.67%)
Jul 18, 2018 60.03 60.31 59.81 59.90 523,132 -0.19(-0.32%)
Jul 17, 2018 59.51 60.50 59.51 60.09 429,380 +0.11(+0.18%)
Jul 16, 2018 59.99 60.67 59.53 59.98 326,751 +0.07(+0.12%)
Jul 13, 2018 60.44 60.86 59.77 59.91 434,776 -0.70(-1.15%)
Jul 12, 2018 60.13 60.95 59.79 60.61 388,287 +0.88(+1.47%)
Jul 11, 2018 59.94 60.46 59.57 59.73 611,127 -0.97(-1.60%)
Jul 10, 2018 60.27 60.73 59.86 60.70 446,455 +0.10(+0.17%)
Jul 09, 2018 61.77 61.99 60.42 60.60 433,172 -0.84(-1.37%)
Jul 06, 2018 62.49 62.63 61.36 61.44 475,250 -1.25(-1.99%)
Jul 05, 2018 62.80 61.33 62.69 746,868 +1.11(+1.80%)
Jul 04, 2018 60.76 61.83 60.75 61.58 174,869 +0.64(+1.05%)
Jul 03, 2018 60.49 61.30 60.12 60.94 400,698 +0.67(+1.11%)
Jun 29, 2018 60.27 60.27 60.27 0 +1.08(+1.82%)
Jun 28, 2018 58.67 59.44 58.64 59.19 412,540 +0.12(+0.20%)
Jun 27, 2018 59.15 59.60 58.64 59.07 269,619 -0.22(-0.37%)
Jun 26, 2018 58.77 59.55 57.93 59.29 725,978 +0.35(+0.59%)
Jun 25, 2018 59.20 59.73 58.85 58.94 743,182 -0.60(-1.01%)
Jun 22, 2018 59.11 59.68 58.89 59.54 250,735 +0.88(+1.50%)
Jun 21, 2018 58.50 59.07 58.20 58.66 294,392 +0.16(+0.27%)
Jun 20, 2018 59.31 59.31 58.40 58.50 405,785 -0.55(-0.93%)
Jun 19, 2018 59.54 59.99 59.03 59.05 608,141 -0.88(-1.47%)
Jun 18, 2018 59.66 60.12 59.41 59.93 279,219 +0.10(+0.17%)
Jun 15, 2018 60.96 59.44 59.83 1,646,828 -1.13(-1.85%)
Jun 14, 2018 59.79 61.03 59.62 60.96 600,515 +1.55(+2.61%)
Jun 13, 2018 59.16 59.69 58.81 59.41 423,976 +0.13(+0.22%)
Jun 12, 2018 58.39 59.34 58.38 59.28 439,374 +0.74(+1.26%)
Jun 11, 2018 57.74 58.61 57.53 58.54 518,326 +1.00(+1.74%)
Jun 08, 2018 57.42 57.65 57.14 57.54 361,197 +0.10(+0.17%)
Jun 07, 2018 57.69 57.74 56.92 57.44 318,154 -0.18(-0.31%)
Jun 06, 2018 57.05 57.62 509,549 -0.33(-0.57%)
Jun 05, 2018 57.73 58.47 57.65 57.95 429,090 +0.55(+0.96%)
Jun 04, 2018 58.20 58.29 57.40 57.40 303,632 -0.52(-0.90%)
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.