Skip to main content

Agnico-Eagle Mines (TSX: AEM )

112.41 +1.07 (+0.96%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 112.05 113.79 111.16 112.41 2,792,267 +1.07(+0.96%)
Dec 19, 2024 112.23 113.08 110.70 111.34 640,393 -0.89(-0.79%)
Dec 18, 2024 116.57 116.68 111.67 112.23 1,247,639 -4.77(-4.08%)
Dec 17, 2024 116.41 117.57 115.90 117.00 539,280 -0.78(-0.66%)
Dec 16, 2024 119.30 119.33 117.41 117.78 734,814 -1.44(-1.21%)
Dec 13, 2024 120.10 120.52 117.98 119.22 917,129 -2.08(-1.71%)
Dec 12, 2024 121.99 122.85 120.69 121.30 933,957 -2.46(-1.99%)
Dec 11, 2024 120.17 123.79 119.62 123.76 998,608 +4.22(+3.53%)
Dec 10, 2024 120.90 121.00 119.20 119.54 1,113,122 -0.31(-0.26%)
Dec 09, 2024 121.00 123.18 119.72 119.85 1,370,510 +1.58(+1.34%)
Dec 06, 2024 119.54 119.77 117.63 118.27 577,224 -0.97(-0.81%)
Dec 05, 2024 119.55 120.24 118.03 119.24 644,669 -1.03(-0.86%)
Dec 04, 2024 120.78 122.22 120.13 120.27 866,683 -0.74(-0.61%)
Dec 03, 2024 117.75 121.89 117.30 121.01 1,365,917 +4.62(+3.97%)
Dec 02, 2024 117.74 118.07 116.05 116.39 1,148,339 -1.67(-1.41%)
Nov 29, 2024 117.81 118.81 117.63 118.06 672,793 +0.59(+0.50%)
Nov 28, 2024 117.14 118.50 117.10 117.47 135,566 +0.33(+0.28%)
Nov 27, 2024 118.50 119.74 116.93 117.14 1,170,691 -1.18(-1.00%)
Nov 26, 2024 115.48 118.54 114.61 118.32 999,577 +4.06(+3.55%)
Nov 25, 2024 114.33 114.44 112.52 114.26 2,995,141 -3.66(-3.10%)
Nov 22, 2024 117.54 118.76 116.87 117.92 964,776 +1.16(+0.99%)
Nov 21, 2024 116.45 116.81 114.99 116.76 835,917 +0.97(+0.84%)
Nov 20, 2024 115.14 116.14 114.63 115.79 727,681 +0.60(+0.52%)
Nov 19, 2024 113.77 115.31 112.93 115.19 911,235 +3.05(+2.72%)
Nov 18, 2024 110.74 113.09 110.69 112.14 1,125,160 +3.99(+3.69%)
Nov 15, 2024 109.66 110.26 107.65 108.15 750,555 -1.09(-1.00%)
Nov 14, 2024 105.50 110.10 105.23 109.24 1,361,608 +2.81(+2.64%)
Nov 13, 2024 108.20 109.55 106.37 106.43 1,047,264 -1.11(-1.03%)
Nov 12, 2024 107.59 108.31 105.80 107.54 1,508,474 -1.26(-1.16%)
Nov 11, 2024 112.62 113.78 108.27 108.80 1,140,697 -7.87(-6.75%)
Nov 08, 2024 118.02 118.31 115.73 116.67 798,130 -1.92(-1.62%)
Nov 07, 2024 117.70 119.19 115.76 118.59 882,622 +2.52(+2.17%)
Nov 06, 2024 115.67 116.68 113.25 116.07 1,418,958 -2.67(-2.25%)
Nov 05, 2024 119.50 120.18 118.08 118.74 631,289 -0.66(-0.55%)
Nov 04, 2024 119.75 120.60 118.61 119.40 1,030,538 -0.35(-0.29%)
Nov 01, 2024 121.00 121.69 119.72 119.75 899,104 -0.43(-0.36%)
Oct 31, 2024 122.00 122.01 118.88 120.18 1,364,367 -2.51(-2.05%)
Oct 30, 2024 123.55 123.65 121.25 122.69 1,404,972 -1.05(-0.85%)
Oct 29, 2024 121.40 123.86 121.00 123.74 1,095,241 +3.22(+2.67%)
Oct 28, 2024 120.36 121.42 119.83 120.52 1,134,208 -0.27(-0.22%)
Oct 25, 2024 120.29 121.25 119.62 120.79 1,258,302 -1.02(-0.84%)
Oct 24, 2024 123.00 123.08 119.26 121.81 1,529,039 -0.84(-0.68%)
Oct 23, 2024 120.49 122.66 119.98 122.65 975,904 +1.03(+0.85%)
Oct 22, 2024 121.36 121.92 120.35 121.62 873,678 +1.74(+1.45%)
Oct 21, 2024 120.45 121.43 119.34 119.88 1,114,000 +0.87(+0.73%)
Oct 18, 2024 114.24 119.64 113.58 119.01 1,107,569 +5.56(+4.90%)
Oct 17, 2024 114.03 114.57 113.25 113.45 658,927 +0.38(+0.34%)
Oct 16, 2024 114.06 115.67 112.90 113.07 829,589 -0.15(-0.13%)
Oct 15, 2024 110.19 113.25 110.17 113.22 926,237 +3.89(+3.56%)
Oct 11, 2024 109.33 0 +0.11(+0.10%)
Oct 10, 2024 108.15 109.31 107.49 109.22 793,994 +2.03(+1.89%)
Oct 09, 2024 106.08 107.28 104.99 107.19 543,645 +0.48(+0.45%)
Oct 08, 2024 106.33 107.26 105.97 106.71 967,330 +0.15(+0.14%)
Oct 07, 2024 106.49 106.77 105.22 106.56 628,815 -0.41(-0.38%)
Oct 04, 2024 108.01 108.56 106.70 106.97 853,114 -1.43(-1.32%)
Oct 03, 2024 109.26 109.26 107.20 108.40 581,035 -1.78(-1.62%)
Oct 02, 2024 110.60 111.17 109.28 110.18 722,278 -0.22(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.