Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.86 -0.03 (-0.05%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 65.64 65.64 64.83 64.89 1,418,650 -0.77(-1.17%)
Jun 24, 2024 65.72 66.02 65.15 65.66 1,514,946 +0.43(+0.66%)
Jun 21, 2024 66.17 66.17 64.41 65.23 5,421,267 -0.84(-1.27%)
Jun 20, 2024 65.01 66.45 64.75 66.07 3,093,693 +1.46(+2.26%)
Jun 18, 2024 64.02 64.91 63.92 64.61 1,541,775 +0.36(+0.56%)
Jun 17, 2024 64.11 64.86 63.81 64.25 1,953,647 +0.00(+0.00%)
Jun 14, 2024 64.47 64.52 63.43 64.25 1,569,464 +0.22(+0.34%)
Jun 13, 2024 65.04 65.92 63.87 64.03 1,884,121 -1.61(-2.45%)
Jun 12, 2024 66.08 66.55 65.13 65.64 2,468,783 +0.96(+1.48%)
Jun 11, 2024 64.59 64.69 63.81 64.68 1,684,594 -0.56(-0.86%)
Jun 10, 2024 64.00 65.33 64.00 65.24 3,102,842 +1.44(+2.26%)
Jun 07, 2024 66.06 66.38 63.01 63.80 4,480,730 -4.89(-7.12%)
Jun 06, 2024 66.01 68.82 65.87 68.69 2,060,674 +2.59(+3.92%)
Jun 05, 2024 65.39 66.23 64.76 66.10 2,545,337 +1.08(+1.66%)
Jun 04, 2024 67.39 67.39 64.73 65.02 3,268,111 -3.61(-5.26%)
Jun 03, 2024 68.60 68.88 67.77 68.63 2,229,563 +0.42(+0.62%)
May 31, 2024 68.74 69.28 67.20 68.21 2,603,105 +0.57(+0.84%)
May 30, 2024 66.63 68.18 66.45 67.64 3,853,075 +1.18(+1.78%)
May 29, 2024 67.40 67.82 66.34 66.46 1,727,015 -1.52(-2.23%)
May 28, 2024 67.80 68.28 67.23 67.98 1,459,075 +1.20(+1.80%)
May 24, 2024 66.95 67.20 66.55 66.78 1,679,717 +0.38(+0.58%)
May 23, 2024 66.99 67.15 65.80 66.39 2,778,072 -0.68(-1.01%)
May 22, 2024 68.40 68.72 66.67 67.07 2,705,520 -2.08(-3.01%)
May 21, 2024 69.33 69.52 68.73 69.15 2,404,610 -0.65(-0.93%)
May 20, 2024 69.38 70.51 68.93 69.80 1,949,301 +0.66(+0.96%)
May 17, 2024 68.73 69.40 68.27 69.14 2,679,272 +1.28(+1.89%)
May 16, 2024 67.74 68.24 67.38 67.86 1,898,849 -0.29(-0.42%)
May 15, 2024 68.08 68.59 66.96 68.15 2,232,329 +0.45(+0.67%)
May 14, 2024 67.26 67.78 66.93 67.69 1,666,461 +0.88(+1.31%)
May 13, 2024 67.08 67.79 66.15 66.82 1,626,216 -0.64(-0.95%)
May 10, 2024 67.89 68.22 67.19 67.46 3,105,065 +0.30(+0.44%)
May 09, 2024 65.75 67.26 65.73 67.16 3,167,565 +1.79(+2.75%)
May 08, 2024 64.33 65.80 64.28 65.37 1,729,230 +0.39(+0.61%)
May 07, 2024 65.15 65.44 64.47 64.97 1,875,117 -0.25(-0.38%)
May 06, 2024 65.09 65.54 64.93 65.22 3,572,033 +1.07(+1.68%)
May 03, 2024 64.48 64.63 63.41 64.14 1,936,064 -0.08(-0.12%)
May 02, 2024 63.18 64.54 63.01 64.22 2,202,801 +0.87(+1.37%)
May 01, 2024 63.03 64.64 62.45 63.35 2,554,436 +0.88(+1.41%)
Apr 30, 2024 63.27 63.89 62.47 62.48 3,639,980 -2.43(-3.74%)
Apr 29, 2024 64.87 65.26 63.70 64.90 2,243,952 +0.29(+0.44%)
Apr 26, 2024 66.03 66.87 64.60 64.62 5,088,540 +0.57(+0.89%)
Apr 25, 2024 62.99 64.59 62.39 64.04 4,907,083 +1.23(+1.96%)
Apr 24, 2024 61.81 62.90 61.69 62.81 2,919,045 +0.76(+1.22%)
Apr 23, 2024 61.00 62.38 60.71 62.05 2,692,515 +0.65(+1.06%)
Apr 22, 2024 61.14 62.01 60.75 61.40 4,512,855 -1.56(-2.47%)
Apr 19, 2024 62.19 63.07 62.17 62.96 3,810,438 +0.36(+0.58%)
Apr 18, 2024 62.51 62.83 61.87 62.60 3,664,690 +0.97(+1.57%)
Apr 17, 2024 61.13 62.16 61.02 61.63 3,510,904 +0.74(+1.21%)
Apr 16, 2024 59.95 61.41 59.58 60.89 5,238,084 +0.31(+0.50%)
Apr 15, 2024 61.21 61.23 59.32 60.58 3,918,563 -0.02(-0.03%)
Apr 12, 2024 61.70 63.31 59.96 60.60 5,816,989 -0.22(-0.36%)
Apr 11, 2024 60.93 61.13 59.67 60.82 2,568,429 +0.40(+0.67%)
Apr 10, 2024 59.91 60.78 59.54 60.42 3,108,022 -0.94(-1.53%)
Apr 09, 2024 61.54 61.83 60.93 61.35 3,172,624 +1.05(+1.73%)
Apr 08, 2024 61.68 61.90 59.93 60.31 3,365,749 -0.84(-1.37%)
Apr 05, 2024 59.59 61.62 59.49 61.15 3,757,855 +1.39(+2.33%)
Apr 04, 2024 60.61 60.72 59.48 59.75 4,765,175 -1.11(-1.83%)
Apr 03, 2024 59.72 61.04 59.68 60.87 2,916,053 +0.91(+1.51%)
Apr 02, 2024 60.79 60.94 59.60 59.96 4,157,877 -0.49(-0.82%)
Apr 01, 2024 59.91 60.73 59.45 60.45 6,729,544 +1.63(+2.77%)
Mar 28, 2024 57.59 58.94 58.74 58.83 4,829,332 +1.78(+3.11%)
Mar 27, 2024 55.52 57.08 55.42 57.05 2,252,557 +1.77(+3.19%)
Mar 26, 2024 55.93 56.11 55.27 55.29 1,923,193 +0.05(+0.09%)
Mar 25, 2024 55.28 56.15 55.21 55.24 1,790,204 +0.36(+0.66%)
Mar 22, 2024 55.20 55.76 54.87 54.87 1,659,901 -0.74(-1.33%)
Mar 21, 2024 55.72 56.37 55.34 55.61 4,368,874 +0.46(+0.84%)
Mar 20, 2024 53.38 55.58 53.28 55.15 2,872,039 +1.53(+2.85%)
Mar 19, 2024 54.16 54.40 53.52 53.62 2,542,746 -0.92(-1.68%)
Mar 18, 2024 54.93 55.02 54.15 54.54 2,886,034 -0.63(-1.14%)
Mar 15, 2024 54.65 55.29 54.30 55.17 4,211,217 +0.32(+0.58%)
Mar 14, 2024 54.80 55.33 54.37 54.85 2,226,952 -0.59(-1.07%)
Mar 13, 2024 54.75 56.29 54.67 55.45 3,431,207 +0.88(+1.61%)
Mar 12, 2024 53.88 54.66 53.28 54.57 3,580,424 -0.31(-0.56%)
Mar 11, 2024 53.68 54.99 53.56 54.87 3,818,872 +1.11(+2.07%)
Mar 08, 2024 53.93 54.16 53.20 53.76 3,008,156 +0.22(+0.41%)
Mar 07, 2024 53.49 53.79 53.06 53.54 2,597,588 +0.62(+1.17%)
Mar 06, 2024 52.58 53.39 52.38 52.92 5,457,120 +0.88(+1.69%)
Mar 05, 2024 51.91 52.87 51.87 52.04 5,406,709 +0.80(+1.56%)
Mar 04, 2024 49.58 51.29 49.39 51.24 5,374,916 +2.31(+4.72%)
Mar 01, 2024 47.88 49.09 47.07 48.94 5,077,698 +1.54(+3.25%)
Feb 29, 2024 47.84 47.99 47.33 47.40 3,762,716 +0.97(+2.09%)
Feb 28, 2024 46.35 46.62 46.19 46.43 5,240,463 -0.17(-0.37%)
Feb 27, 2024 47.41 47.48 46.56 46.60 2,326,225 -0.66(-1.39%)
Feb 26, 2024 47.38 47.53 46.95 47.26 2,202,387 -0.73(-1.51%)
Feb 23, 2024 46.65 48.19 46.56 47.99 4,438,455 +1.42(+3.05%)
Feb 22, 2024 46.73 47.20 46.55 46.56 3,561,796 -0.58(-1.23%)
Feb 21, 2024 47.12 47.18 46.50 47.14 3,331,578 +0.14(+0.29%)
Feb 20, 2024 46.51 47.08 46.41 47.01 3,858,716 +0.79(+1.72%)
Feb 16, 2024 45.74 46.80 45.08 46.22 4,753,812 +1.12(+2.49%)
Feb 15, 2024 44.40 45.40 44.23 45.09 3,944,916 +1.30(+2.96%)
Feb 14, 2024 43.56 43.81 42.90 43.80 4,171,045 +0.31(+0.71%)
Feb 13, 2024 44.42 44.43 43.09 43.49 3,792,369 -1.87(-4.11%)
Feb 12, 2024 45.01 45.63 44.90 45.36 2,873,712 +0.28(+0.62%)
Feb 09, 2024 45.76 45.93 44.49 45.07 3,766,630 -0.53(-1.17%)
Feb 08, 2024 45.49 45.85 45.27 45.61 2,710,703 -0.32(-0.69%)
Feb 07, 2024 46.08 46.30 45.72 45.93 2,227,752 -0.28(-0.61%)
Feb 06, 2024 46.16 46.57 45.76 46.21 2,089,159 +0.30(+0.65%)
Feb 05, 2024 46.17 46.41 45.76 45.91 4,456,234 -1.10(-2.34%)
Feb 02, 2024 47.69 47.94 46.24 47.01 3,380,051 -1.92(-3.93%)
Feb 01, 2024 47.99 49.38 47.85 48.93 2,500,346 +1.40(+2.95%)
Jan 31, 2024 48.02 48.87 47.37 47.53 2,328,489 -0.33(-0.69%)
Jan 30, 2024 48.56 48.69 47.59 47.86 1,682,979 -0.41(-0.84%)
Jan 29, 2024 48.18 48.20 47.28 48.27 2,213,947 +0.52(+1.09%)
Jan 26, 2024 48.36 48.53 47.71 47.74 2,274,635 -0.38(-0.78%)
Jan 25, 2024 47.74 48.48 47.60 48.12 2,331,554 +0.79(+1.68%)
Jan 24, 2024 49.74 49.92 47.31 47.33 3,637,877 -1.47(-3.01%)
Jan 23, 2024 48.14 48.86 47.83 48.80 2,497,284 +1.07(+2.25%)
Jan 22, 2024 47.23 47.76 46.89 47.72 1,918,195 +0.02(+0.04%)
Jan 19, 2024 47.66 48.09 47.26 47.70 2,810,417 +0.18(+0.39%)
Jan 18, 2024 47.55 47.64 47.12 47.52 2,463,264 +0.16(+0.35%)
Jan 17, 2024 47.76 48.12 47.06 47.36 4,132,399 -1.18(-2.43%)
Jan 16, 2024 50.00 50.03 48.43 48.54 4,578,808 -2.29(-4.51%)
Jan 12, 2024 51.17 51.98 50.60 50.83 2,579,012 +0.91(+1.82%)
Jan 11, 2024 50.42 50.76 49.23 49.92 2,593,456 -0.42(-0.83%)
Jan 10, 2024 49.92 50.35 49.47 50.33 3,165,723 +0.47(+0.95%)
Jan 09, 2024 50.86 50.86 49.80 49.86 2,054,068 -0.86(-1.70%)
Jan 08, 2024 50.18 50.98 50.00 50.72 1,659,119 -0.16(-0.32%)
Jan 05, 2024 50.68 51.93 50.44 50.89 2,335,146 +0.05(+0.10%)
Jan 04, 2024 50.78 51.10 50.24 50.84 3,570,958 +0.02(+0.04%)
Jan 03, 2024 51.00 51.28 50.45 50.82 3,191,658 -1.44(-2.76%)
Jan 02, 2024 52.77 53.27 52.13 52.26 2,394,419 -0.77(-1.46%)
Dec 29, 2023 52.97 53.27 52.35 53.03 1,875,397 -0.13(-0.24%)
Dec 28, 2023 53.89 54.27 53.09 53.16 2,111,484 -1.02(-1.89%)
Dec 27, 2023 53.59 54.42 53.56 54.18 2,252,491 +0.58(+1.08%)
Dec 26, 2023 53.66 53.93 53.24 53.60 1,445,152 +0.14(+0.25%)
Dec 22, 2023 54.04 54.56 53.40 53.47 2,677,060 +0.65(+1.23%)
Dec 21, 2023 53.23 53.54 52.54 52.82 1,877,222 +0.54(+1.04%)
Dec 20, 2023 53.60 53.74 52.27 52.28 2,330,093 -1.32(-2.47%)
Dec 19, 2023 52.89 54.11 52.74 53.60 2,623,950 +0.94(+1.78%)
Dec 18, 2023 52.48 52.79 51.92 52.66 2,651,905 +0.44(+0.85%)
Dec 15, 2023 52.54 52.78 52.15 52.22 4,984,284 -0.50(-0.95%)
Dec 14, 2023 52.47 53.98 52.31 52.72 4,253,875 +0.94(+1.81%)
Dec 13, 2023 48.72 51.83 48.37 51.78 4,210,057 +3.15(+6.48%)
Dec 12, 2023 49.54 49.59 48.43 48.63 2,424,339 -0.83(-1.68%)
Dec 11, 2023 48.91 49.57 48.30 49.46 2,743,647 -0.08(-0.16%)
Dec 08, 2023 49.80 50.56 49.27 49.54 3,198,969 -1.23(-2.42%)
Dec 07, 2023 51.49 51.49 50.60 50.77 2,150,761 -0.41(-0.79%)
Dec 06, 2023 51.45 51.90 50.99 51.18 2,048,779 +0.03(+0.06%)
Dec 05, 2023 51.34 51.58 50.62 51.15 3,164,090 -0.59(-1.14%)
Dec 04, 2023 51.73 52.10 51.20 51.74 4,322,800 -0.85(-1.62%)
Dec 01, 2023 51.89 52.89 51.67 52.59 4,671,835 +0.67(+1.28%)
Nov 30, 2023 50.95 51.97 50.43 51.92 5,554,172 +1.19(+2.34%)
Nov 29, 2023 51.00 51.00 50.01 50.73 3,663,841 +0.00(+0.00%)
Nov 28, 2023 48.58 50.74 48.58 50.73 5,628,257 +2.49(+5.16%)
Nov 27, 2023 48.03 48.41 47.65 48.24 3,382,725 +0.92(+1.95%)
Nov 24, 2023 47.16 47.63 47.09 47.32 1,199,935 +0.23(+0.48%)
Nov 22, 2023 47.25 47.48 46.78 47.09 2,343,477 +0.05(+0.10%)
Nov 21, 2023 47.01 47.83 46.86 47.05 2,788,773 +0.89(+1.93%)
Nov 20, 2023 45.50 46.35 45.49 46.15 1,648,056 +0.20(+0.43%)
Nov 17, 2023 46.72 46.82 45.86 45.95 1,734,696 -0.31(-0.68%)
Nov 16, 2023 45.78 47.01 45.67 46.27 2,601,485 +0.85(+1.88%)
Nov 15, 2023 45.55 46.01 45.16 45.41 1,679,599 -0.40(-0.87%)
Nov 14, 2023 45.32 45.98 45.05 45.81 2,232,764 +1.48(+3.34%)
Nov 13, 2023 44.45 45.01 44.16 44.33 1,744,929 -0.37(-0.83%)
Nov 10, 2023 44.55 44.77 44.24 44.70 1,992,318 -0.24(-0.53%)
Nov 09, 2023 44.73 45.78 44.20 44.94 2,292,008 +0.37(+0.83%)
Nov 08, 2023 45.36 45.75 44.35 44.57 3,435,715 -1.19(-2.59%)
Nov 07, 2023 46.00 46.18 44.96 45.75 3,025,008 -0.94(-2.01%)
Nov 06, 2023 46.54 47.15 46.54 46.69 2,045,843 -0.29(-0.61%)
Nov 03, 2023 46.03 47.24 45.81 46.98 3,668,420 +1.78(+3.93%)
Nov 02, 2023 45.29 45.31 44.56 45.20 2,864,752 +0.55(+1.23%)
Nov 01, 2023 44.78 45.17 44.09 44.65 2,770,371 +0.09(+0.21%)
Oct 31, 2023 45.03 45.37 44.04 44.56 3,782,382 -0.67(-1.49%)
Oct 30, 2023 46.34 46.68 45.01 45.23 3,521,973 -1.11(-2.40%)
Oct 27, 2023 45.21 46.39 44.68 46.34 3,820,622 +1.32(+2.93%)
Oct 26, 2023 46.32 46.52 44.14 45.02 5,105,106 -1.34(-2.89%)
Oct 25, 2023 46.83 47.62 46.35 46.36 3,313,352 -0.60(-1.27%)
Oct 24, 2023 46.44 47.21 46.33 46.96 1,631,654 +0.05(+0.10%)
Oct 23, 2023 46.85 47.42 45.78 46.91 3,212,383 -0.39(-0.82%)
Oct 20, 2023 47.26 48.14 47.21 47.30 4,734,816 +0.17(+0.36%)
Oct 19, 2023 46.77 47.35 46.37 47.13 2,936,033 +0.32(+0.69%)
Oct 18, 2023 47.61 47.92 46.66 46.81 2,880,913 -0.04(-0.08%)
Oct 17, 2023 45.78 46.91 45.69 46.85 2,620,661 +1.07(+2.34%)
Oct 16, 2023 45.88 46.21 45.52 45.77 1,801,859 -0.39(-0.84%)
Oct 13, 2023 45.89 46.48 45.24 46.16 3,714,953 +1.77(+3.98%)
Oct 12, 2023 45.16 45.35 44.24 44.40 1,765,853 -0.77(-1.70%)
Oct 11, 2023 44.93 45.26 44.42 45.16 2,676,479 +0.76(+1.71%)
Oct 10, 2023 44.02 44.48 43.53 44.40 2,122,509 +0.39(+0.88%)
Oct 09, 2023 43.61 44.16 43.43 44.02 3,008,268 +1.18(+2.75%)
Oct 06, 2023 42.42 43.08 42.00 42.84 2,829,213 +0.70(+1.67%)
Oct 05, 2023 41.18 42.14 41.12 42.13 1,873,442 +0.92(+2.24%)
Oct 04, 2023 42.13 42.17 41.05 41.21 3,869,124 -0.82(-1.94%)
Oct 03, 2023 41.46 42.22 41.08 42.03 3,917,430 +0.44(+1.05%)
Oct 02, 2023 42.35 42.42 41.28 41.59 3,034,371 -1.58(-3.65%)
Sep 29, 2023 43.98 44.12 42.75 43.17 2,471,789 -0.13(-0.31%)
Sep 28, 2023 43.04 43.35 42.68 43.30 2,579,248 +0.39(+0.91%)
Sep 27, 2023 44.45 44.45 42.47 42.91 3,905,694 -1.74(-3.89%)
Sep 26, 2023 45.76 45.93 44.64 44.65 3,034,951 -1.49(-3.23%)
Sep 25, 2023 46.42 46.19 45.84 46.14 2,040,333 -0.45(-0.96%)
Sep 22, 2023 47.13 47.40 46.34 46.59 1,937,793 -0.03(-0.06%)
Sep 21, 2023 46.68 47.07 46.40 46.62 2,953,939 -1.10(-2.31%)
Sep 20, 2023 47.06 48.29 46.97 47.72 2,556,041 +0.89(+1.91%)
Sep 19, 2023 47.41 47.48 46.48 46.83 2,950,340 -0.47(-0.98%)
Sep 18, 2023 46.67 47.37 46.48 47.29 1,984,850 +0.67(+1.45%)
Sep 15, 2023 46.08 46.79 45.95 46.62 4,653,731 +0.94(+2.06%)
Sep 14, 2023 44.94 46.02 44.94 45.68 1,876,830 +0.71(+1.58%)
Sep 13, 2023 45.60 45.73 44.89 44.97 1,640,043 -0.56(-1.23%)
Sep 12, 2023 45.20 45.85 45.03 45.53 2,005,718 -0.10(-0.23%)
Sep 11, 2023 45.58 45.81 45.18 45.63 1,434,707 +0.64(+1.41%)
Sep 08, 2023 44.85 45.56 44.75 44.99 1,538,986 +0.21(+0.47%)
Sep 07, 2023 44.57 45.06 44.44 44.78 2,055,278 +0.09(+0.21%)
Sep 06, 2023 44.75 45.14 44.30 44.69 2,675,860 -0.21(-0.47%)
Sep 05, 2023 45.21 45.89 44.49 44.90 3,357,090 -0.82(-1.79%)
Sep 01, 2023 46.67 46.73 45.70 45.72 1,374,940 -0.36(-0.78%)
Aug 31, 2023 46.28 46.62 45.57 46.08 2,136,781 +0.30(+0.65%)
Aug 30, 2023 46.11 46.44 45.63 45.78 1,911,184 +0.07(+0.16%)
Aug 29, 2023 44.81 45.83 44.80 45.70 2,192,749 +0.64(+1.43%)
Aug 28, 2023 44.39 45.21 44.25 45.06 1,785,178 +0.99(+2.24%)
Aug 25, 2023 44.57 45.02 43.58 44.07 2,146,548 -0.49(-1.11%)
Aug 24, 2023 44.24 44.87 43.96 44.57 1,921,130 -0.06(-0.13%)
Aug 23, 2023 43.96 45.04 43.86 44.62 2,137,148 +1.02(+2.33%)
Aug 22, 2023 43.68 43.70 43.25 43.61 1,726,780 +0.21(+0.49%)
Aug 21, 2023 43.30 43.51 42.70 43.39 1,550,693 +0.34(+0.78%)
Aug 18, 2023 43.13 43.25 42.68 43.06 1,921,869 -0.23(-0.54%)
Aug 17, 2023 42.97 43.31 42.75 43.29 2,683,058 +0.50(+1.18%)
Aug 16, 2023 43.41 43.71 42.66 42.79 2,717,672 -0.88(-2.03%)
Aug 15, 2023 44.64 44.76 43.55 43.67 2,783,873 -1.16(-2.58%)
Aug 14, 2023 45.12 45.34 44.73 44.83 1,784,419 -0.87(-1.90%)
Aug 11, 2023 44.88 45.76 44.84 45.70 1,280,537 +0.60(+1.32%)
Aug 10, 2023 45.60 45.84 44.89 45.10 1,672,430 -0.02(-0.04%)
Aug 09, 2023 45.17 45.32 44.67 45.12 1,406,661 +0.21(+0.48%)
Aug 08, 2023 44.58 45.02 44.34 44.90 2,225,189 -0.25(-0.56%)
Aug 07, 2023 45.24 45.35 44.77 45.15 1,290,349 -0.08(-0.19%)
Aug 04, 2023 45.47 46.09 45.15 45.24 2,475,317 +0.20(+0.43%)
Aug 03, 2023 45.32 45.63 44.67 45.04 2,847,049 -0.25(-0.56%)
Aug 02, 2023 47.09 47.11 45.23 45.29 3,664,620 -1.85(-3.93%)
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.