Skip to main content

Agnico-Eagle Mines (NY:AEM)

145.87 +2.10 (+1.46%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 139.26 144.78 138.81 144.17 2,804,567 +5.06(+3.64%)
Aug 28, 2025 140.13 140.45 138.16 139.11 1,850,471 -0.39(-0.28%)
Aug 27, 2025 138.80 139.67 137.20 139.50 1,560,255 -0.17(-0.12%)
Aug 26, 2025 136.82 139.80 136.43 139.67 2,072,795 +3.05(+2.23%)
Aug 25, 2025 137.65 138.00 136.04 136.62 1,757,873 -0.64(-0.47%)
Aug 22, 2025 135.10 138.02 133.80 137.26 2,873,498 +0.92(+0.67%)
Aug 21, 2025 134.88 137.62 134.70 136.34 2,007,375 +1.65(+1.23%)
Aug 20, 2025 131.79 134.78 131.16 134.69 2,610,138 +4.46(+3.42%)
Aug 19, 2025 133.09 133.53 130.04 130.23 2,181,884 -3.28(-2.46%)
Aug 18, 2025 133.98 134.20 132.27 133.51 1,455,551 +0.16(+0.12%)
Aug 15, 2025 132.23 133.91 131.07 133.35 2,165,048 +0.62(+0.47%)
Aug 14, 2025 133.37 134.59 131.71 132.73 2,066,945 -0.96(-0.72%)
Aug 13, 2025 136.27 136.49 133.05 133.69 3,233,162 -1.69(-1.25%)
Aug 12, 2025 136.46 136.46 132.91 135.38 1,937,210 -0.08(-0.06%)
Aug 11, 2025 132.54 136.13 132.02 135.46 2,224,812 -0.15(-0.11%)
Aug 08, 2025 136.00 137.81 134.80 135.61 2,240,538 -0.17(-0.13%)
Aug 07, 2025 137.07 137.19 134.87 135.78 2,190,025 +0.36(+0.27%)
Aug 06, 2025 134.75 135.97 133.79 135.42 2,278,234 +0.87(+0.65%)
Aug 05, 2025 130.30 134.93 130.16 134.55 3,339,494 +3.16(+2.41%)
Aug 04, 2025 127.19 131.70 126.93 131.39 3,375,341 +6.17(+4.93%)
Aug 01, 2025 127.57 128.16 123.94 125.22 3,800,146 +0.86(+0.69%)
Jul 31, 2025 125.39 128.99 123.34 124.36 3,446,683 +0.99(+0.80%)
Jul 30, 2025 124.98 126.86 122.68 123.37 3,256,834 -2.93(-2.32%)
Jul 29, 2025 123.89 126.56 123.35 126.30 2,049,864 +2.56(+2.07%)
Jul 28, 2025 125.46 125.89 122.32 123.74 2,282,985 -3.11(-2.45%)
Jul 25, 2025 124.57 127.83 124.50 126.85 3,437,364 +1.06(+0.84%)
Jul 24, 2025 126.03 128.33 123.86 125.79 2,362,984 -1.41(-1.11%)
Jul 23, 2025 128.56 129.37 127.06 127.20 2,681,126 -1.42(-1.10%)
Jul 22, 2025 124.05 129.77 123.60 128.62 4,375,559 +5.95(+4.85%)
Jul 21, 2025 120.00 123.46 119.84 122.67 2,994,802 +4.94(+4.20%)
Jul 18, 2025 119.60 119.82 117.65 117.73 1,872,973 -0.88(-0.74%)
Jul 17, 2025 118.00 118.86 116.83 118.61 1,826,272 -1.10(-0.92%)
Jul 16, 2025 119.36 121.02 117.80 119.71 2,375,047 +0.65(+0.55%)
Jul 15, 2025 119.60 119.85 117.20 119.06 2,547,066 -0.50(-0.42%)
Jul 14, 2025 119.85 122.22 119.50 119.56 1,793,288 -0.32(-0.27%)
Jul 11, 2025 119.22 120.08 118.33 119.88 1,783,598 +1.73(+1.46%)
Jul 10, 2025 117.99 118.61 116.25 118.15 1,720,101 +0.46(+0.39%)
Jul 09, 2025 116.07 118.15 115.19 117.69 2,266,932 +1.55(+1.33%)
Jul 08, 2025 121.54 121.71 115.36 116.14 3,165,913 -6.01(-4.92%)
Jul 07, 2025 119.47 122.34 117.56 122.15 2,293,314 +2.09(+1.74%)
Jul 03, 2025 117.99 120.29 117.99 120.06 1,432,231 +1.36(+1.15%)
Jul 02, 2025 119.00 119.46 116.93 118.70 2,423,194 +0.74(+0.63%)
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 Of Service.