Skip to main content

Agnico-Eagle Mines (NY: AEM )

85.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 85.16 85.73 83.98 85.01 1,201,449 -0.50(-0.58%)
Dec 04, 2024 85.86 86.84 85.41 85.51 1,179,840 -0.48(-0.56%)
Dec 03, 2024 84.00 86.74 83.75 85.99 1,910,579 +3.12(+3.76%)
Dec 02, 2024 83.67 84.02 82.45 82.87 1,179,281 -1.55(-1.84%)
Nov 29, 2024 84.00 84.82 83.93 84.42 889,636 +0.87(+1.04%)
Nov 27, 2024 84.90 85.28 83.33 83.55 1,682,864 -0.56(-0.67%)
Nov 26, 2024 81.57 84.35 81.10 84.11 1,904,921 +2.39(+2.92%)
Nov 25, 2024 81.55 82.36 80.35 81.72 2,030,924 -2.58(-3.06%)
Nov 22, 2024 83.98 84.95 83.55 84.30 1,496,683 +0.73(+0.87%)
Nov 21, 2024 83.45 83.65 82.36 83.57 1,408,912 +0.77(+0.93%)
Nov 20, 2024 82.45 83.01 81.85 82.80 1,216,038 +0.35(+0.42%)
Nov 19, 2024 81.20 82.59 80.65 82.45 2,185,556 +2.46(+3.08%)
Nov 18, 2024 78.52 80.53 78.45 79.99 3,487,346 +3.23(+4.21%)
Nov 15, 2024 78.22 78.28 76.38 76.76 1,663,802 -0.88(-1.13%)
Nov 14, 2024 75.21 78.44 75.17 77.64 3,901,778 +1.65(+2.17%)
Nov 13, 2024 77.51 78.28 75.97 75.99 2,262,311 -1.16(-1.50%)
Nov 12, 2024 77.15 77.75 75.84 77.15 3,574,015 -0.98(-1.25%)
Nov 11, 2024 80.91 81.59 77.72 78.13 4,494,278 -5.71(-6.81%)
Nov 08, 2024 84.91 85.06 83.13 83.84 1,990,111 -1.69(-1.98%)
Nov 07, 2024 84.84 86.08 83.50 85.53 3,290,840 +2.36(+2.84%)
Nov 06, 2024 82.51 83.82 81.00 83.17 4,319,089 -2.62(-3.05%)
Nov 05, 2024 86.23 86.80 85.16 85.79 1,513,817 -0.10(-0.12%)
Nov 04, 2024 86.61 86.77 85.28 85.89 1,524,657 +0.09(+0.10%)
Nov 01, 2024 86.92 87.47 85.77 85.80 1,972,265 -0.49(-0.57%)
Oct 31, 2024 87.43 87.73 85.51 86.29 3,690,356 -1.95(-2.21%)
Oct 30, 2024 88.79 89.00 87.01 88.24 2,660,002 -0.61(-0.69%)
Oct 29, 2024 87.20 88.98 86.97 88.85 1,742,398 +2.09(+2.41%)
Oct 28, 2024 86.49 87.38 86.22 86.76 1,805,275 -0.12(-0.14%)
Oct 25, 2024 87.11 87.50 86.34 86.88 2,328,687 -1.05(-1.19%)
Oct 24, 2024 88.83 89.00 85.95 87.93 4,464,101 -0.68(-0.77%)
Oct 23, 2024 87.01 88.64 86.65 88.61 3,443,833 +0.62(+0.70%)
Oct 22, 2024 87.81 88.22 87.01 87.99 2,678,829 +1.36(+1.57%)
Oct 21, 2024 87.11 87.84 86.22 86.63 3,070,553 +0.46(+0.53%)
Oct 18, 2024 82.84 86.64 82.34 86.17 3,126,956 +3.99(+4.86%)
Oct 17, 2024 82.83 83.14 82.04 82.18 1,943,233 -0.03(-0.04%)
Oct 16, 2024 82.85 83.98 82.11 82.21 2,384,544 +0.13(+0.16%)
Oct 15, 2024 79.86 82.15 79.77 82.08 2,039,072 +2.26(+2.83%)
Oct 14, 2024 79.02 80.30 78.96 79.82 1,212,390 +0.36(+0.45%)
Oct 11, 2024 79.95 80.44 79.39 79.46 1,478,350 +0.04(+0.05%)
Oct 10, 2024 78.76 79.48 78.08 79.42 1,669,945 +1.25(+1.60%)
Oct 09, 2024 77.33 78.26 76.70 78.17 1,464,975 -0.01(-0.01%)
Oct 08, 2024 77.97 78.59 77.56 78.18 1,676,059 -0.04(-0.05%)
Oct 07, 2024 78.37 78.37 77.27 78.22 2,282,230 -0.60(-0.76%)
Oct 04, 2024 79.62 79.95 78.57 78.82 2,458,699 -1.12(-1.40%)
Oct 03, 2024 80.75 80.80 79.18 79.94 2,300,700 -1.66(-2.03%)
Oct 02, 2024 81.91 82.46 81.00 81.60 1,888,378 -0.25(-0.31%)
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.