Agnico-Eagle Mines (NY: AEM )

49.56 USD +0.35 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 49.05 50.10 48.96 49.56 1,196,454 +0.35(+0.71%)
Dec 06, 2021 48.39 49.37 48.10 49.21 1,686,694 +0.75(+1.55%)
Dec 03, 2021 47.94 49.25 47.09 48.46 2,653,195 +0.63(+1.32%)
Dec 02, 2021 48.18 48.37 47.07 47.83 2,055,645 -0.25(-0.52%)
Dec 01, 2021 50.21 50.78 48.03 48.08 2,228,142 -1.72(-3.45%)
Nov 30, 2021 50.90 51.85 49.77 49.80 5,035,629 -0.88(-1.74%)
Nov 29, 2021 51.28 51.61 50.01 50.68 2,986,122 -1.15(-2.22%)
Nov 26, 2021 52.40 52.40 51.12 51.83 2,055,749 +0.15(+0.29%)
Nov 24, 2021 51.93 52.04 51.27 51.68 1,337,278 -0.35(-0.67%)
Nov 23, 2021 52.21 52.68 51.48 52.03 1,713,208 -0.91(-1.72%)
Nov 22, 2021 53.14 53.84 52.32 52.94 1,684,893 -1.41(-2.59%)
Nov 19, 2021 55.43 55.82 54.30 54.35 1,836,066 -1.44(-2.58%)
Nov 18, 2021 56.63 55.94 55.67 55.79 1,176,389 -1.22(-2.14%)
Nov 17, 2021 56.71 57.72 56.57 57.01 1,352,141 +0.68(+1.21%)
Nov 16, 2021 57.53 57.85 56.31 56.33 1,223,369 -1.04(-1.81%)
Nov 15, 2021 56.88 57.43 56.58 57.37 1,173,522 +0.30(+0.53%)
Nov 12, 2021 56.84 58.12 56.49 57.07 1,865,847 +0.11(+0.19%)
Nov 11, 2021 58.33 58.33 56.60 56.96 2,195,303 -0.21(-0.37%)
Nov 10, 2021 57.03 57.17 3,014,686 +1.64(+2.95%)
Nov 09, 2021 53.75 55.58 53.41 55.53 2,369,039 +1.93(+3.60%)
Nov 08, 2021 53.97 54.18 53.07 53.60 1,814,194 +0.00(+0.00%)
Nov 05, 2021 52.66 53.62 52.21 53.60 1,861,527 +1.40(+2.68%)
Nov 04, 2021 53.51 54.26 52.02 52.20 1,659,131 -0.40(-0.76%)
Nov 03, 2021 51.46 52.80 51.31 52.60 1,953,854 +0.37(+0.71%)
Nov 02, 2021 53.01 53.01 51.80 52.23 2,137,569 -0.95(-1.79%)
Nov 01, 2021 53.16 53.90 53.12 53.18 1,582,157 +0.13(+0.25%)
Oct 29, 2021 54.49 54.61 53.05 53.05 2,029,225 -2.34(-4.22%)
Oct 28, 2021 56.53 56.83 55.16 55.39 2,023,861 -1.33(-2.34%)
Oct 27, 2021 57.05 57.48 56.67 56.72 1,444,626 -0.54(-0.94%)
Oct 26, 2021 57.71 57.26 1,175,726 -0.59(-1.02%)
Oct 25, 2021 57.98 58.49 57.60 57.85 1,006,648 +0.72(+1.26%)
Oct 22, 2021 58.00 58.97 57.12 57.13 1,674,431 +0.03(+0.05%)
Oct 21, 2021 56.97 57.36 56.63 57.10 1,492,223 -0.24(-0.42%)
Oct 20, 2021 57.19 58.07 56.73 57.34 1,159,717 +0.60(+1.06%)
Oct 19, 2021 57.85 57.85 56.30 56.74 1,123,650 +0.17(+0.30%)
Oct 18, 2021 57.21 57.47 56.51 56.57 1,087,599 -0.86(-1.50%)
Oct 15, 2021 56.61 57.76 56.29 57.43 1,336,689 -0.46(-0.79%)
Oct 14, 2021 57.74 58.29 57.54 57.89 1,404,085 +0.80(+1.40%)
Oct 13, 2021 55.51 57.40 55.46 57.09 2,106,667 +1.96(+3.56%)
Oct 12, 2021 53.78 55.16 53.27 55.13 1,676,343 +1.38(+2.57%)
Oct 11, 2021 54.21 54.47 53.59 53.75 741,895 -0.23(-0.43%)
Oct 08, 2021 55.01 55.28 53.88 53.98 1,372,492 +0.21(+0.39%)
Oct 07, 2021 53.16 54.09 53.03 53.77 1,260,184 +0.48(+0.90%)
Oct 06, 2021 52.49 53.45 52.40 53.29 1,584,868 +0.68(+1.29%)
Oct 05, 2021 51.98 52.89 51.19 52.61 1,816,100 +0.51(+0.98%)
Oct 04, 2021 50.93 52.37 50.91 52.10 1,977,620 +1.11(+2.18%)
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.