Agnico Eagle Mines Limite... (AEM)
83.22
-0.72 (-0.86%)
At close: Jan 15, 2025, 10:00 AM
AEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 82.54 | 84.06 | 81.96 | 83.94 | 1.58 | 1.92% | 1,210,494 |
| Jan 13, 2025 | 83.00 | 83.20 | 81.45 | 82.36 | -1.94 | -2.30% | 1,319,615 |
| Jan 10, 2025 | 85.03 | 85.99 | 83.76 | 84.30 | 0.94 | 1.13% | 2,240,306 |
| Jan 8, 2025 | 81.91 | 83.60 | 81.35 | 83.36 | 2.21 | 2.72% | 1,687,118 |
| Jan 7, 2025 | 81.04 | 82.93 | 80.58 | 81.15 | 1.49 | 1.87% | 1,611,553 |
| Jan 6, 2025 | 81.51 | 81.75 | 79.47 | 79.66 | -1.42 | -1.75% | 1,300,000 |
| Jan 3, 2025 | 81.85 | 81.98 | 80.94 | 81.08 | -0.91 | -1.11% | 1,133,159 |
| Jan 2, 2025 | 79.40 | 82.15 | 79.39 | 81.99 | 3.78 | 4.83% | 1,665,728 |
| Dec 31, 2024 | 77.63 | 78.48 | 77.14 | 78.21 | 0.36 | 0.46% | 1,089,430 |
| Dec 30, 2024 | 77.53 | 78.55 | 76.91 | 77.85 | -0.80 | -1.02% | 1,141,339 |
| Dec 27, 2024 | 77.82 | 78.77 | 77.65 | 78.65 | -0.36 | -0.46% | 1,089,704 |
| Dec 26, 2024 | 78.93 | 79.65 | 78.59 | 79.01 | 0.28 | 0.36% | 691,148 |
| Dec 24, 2024 | 78.99 | 78.99 | 78.15 | 78.73 | -0.11 | -0.14% | 612,401 |
| Dec 23, 2024 | 77.58 | 78.98 | 77.16 | 78.84 | 0.68 | 0.87% | 1,879,000 |
| Dec 20, 2024 | 77.46 | 79.25 | 77.29 | 78.16 | 0.80 | 1.03% | 3,180,619 |
| Dec 19, 2024 | 78.01 | 78.84 | 77.02 | 77.36 | -0.40 | -0.51% | 2,676,462 |
| Dec 18, 2024 | 81.09 | 81.56 | 77.34 | 77.76 | -3.97 | -4.86% | 2,688,908 |
| Dec 17, 2024 | 81.35 | 82.14 | 81.06 | 81.73 | -0.91 | -1.10% | 1,416,699 |
| Dec 16, 2024 | 83.74 | 83.88 | 82.47 | 82.64 | -1.08 | -1.29% | 1,487,302 |
| Dec 13, 2024 | 84.52 | 84.80 | 82.72 | 83.72 | -1.49 | -1.75% | 1,907,368 |
| Dec 12, 2024 | 85.89 | 86.72 | 84.88 | 85.21 | -2.14 | -2.45% | 1,781,509 |
| Dec 11, 2024 | 84.87 | 87.39 | 84.34 | 87.35 | 3.04 | 3.61% | 1,735,005 |
| Dec 10, 2024 | 85.35 | 85.46 | 84.16 | 84.31 | -0.22 | -0.26% | 1,466,547 |
| Dec 9, 2024 | 85.96 | 87.25 | 84.47 | 84.53 | 0.94 | 1.12% | 1,955,000 |
| Dec 6, 2024 | 84.75 | 84.79 | 83.30 | 83.59 | -1.42 | -1.67% | 1,211,409 |
| Dec 5, 2024 | 85.16 | 85.73 | 83.98 | 85.01 | -0.50 | -0.58% | 1,201,585 |
| Dec 4, 2024 | 85.86 | 86.84 | 85.41 | 85.51 | -0.48 | -0.56% | 1,179,955 |
| Dec 3, 2024 | 84.00 | 86.74 | 83.75 | 85.99 | 3.12 | 3.76% | 1,911,000 |
| Dec 2, 2024 | 83.67 | 84.02 | 82.45 | 82.87 | -1.55 | -1.84% | 1,179,561 |
| Nov 29, 2024 | 84.00 | 84.82 | 83.93 | 84.42 | 0.87 | 1.04% | 889,636 |
| Nov 27, 2024 | 84.90 | 85.28 | 83.33 | 83.55 | -0.56 | -0.67% | 1,682,864 |
| Nov 26, 2024 | 81.57 | 84.35 | 81.10 | 84.11 | 2.39 | 2.92% | 1,905,500 |
| Nov 25, 2024 | 81.55 | 82.36 | 80.35 | 81.72 | -2.58 | -3.06% | 2,032,000 |
| Nov 22, 2024 | 83.98 | 84.95 | 83.55 | 84.30 | 0.73 | 0.87% | 1,496,700 |
| Nov 21, 2024 | 83.45 | 83.65 | 82.36 | 83.57 | 0.77 | 0.93% | 1,409,008 |
| Nov 20, 2024 | 82.45 | 83.01 | 81.85 | 82.80 | 0.35 | 0.42% | 1,216,726 |
| Nov 19, 2024 | 81.20 | 82.59 | 80.65 | 82.45 | 2.46 | 3.08% | 2,185,661 |
| Nov 18, 2024 | 78.52 | 80.53 | 78.45 | 79.99 | 3.23 | 4.21% | 3,487,489 |
| Nov 15, 2024 | 78.22 | 78.28 | 76.38 | 76.76 | -0.88 | -1.13% | 1,663,802 |
| Nov 14, 2024 | 75.21 | 78.44 | 75.17 | 77.64 | 1.65 | 2.17% | 3,902,218 |
| Nov 13, 2024 | 77.51 | 78.28 | 75.97 | 75.99 | -1.16 | -1.50% | 2,262,348 |
| Nov 12, 2024 | 77.15 | 77.75 | 75.84 | 77.15 | -0.98 | -1.25% | 3,574,117 |
| Nov 11, 2024 | 80.91 | 81.59 | 77.72 | 78.13 | -5.71 | -6.81% | 4,494,744 |
| Nov 8, 2024 | 84.91 | 85.06 | 83.13 | 83.84 | -1.69 | -1.98% | 1,990,111 |
| Nov 7, 2024 | 84.84 | 86.09 | 83.50 | 85.53 | 2.36 | 2.84% | 3,291,300 |
| Nov 6, 2024 | 82.51 | 83.82 | 81.00 | 83.17 | -2.62 | -3.05% | 4,320,300 |
| Nov 5, 2024 | 86.23 | 86.80 | 85.16 | 85.79 | -0.10 | -0.12% | 1,513,985 |
| Nov 4, 2024 | 86.61 | 86.77 | 85.28 | 85.89 | 0.09 | 0.10% | 1,524,914 |
| Nov 1, 2024 | 86.92 | 87.47 | 85.77 | 85.80 | -0.49 | -0.57% | 1,844,703 |
| Oct 31, 2024 | 87.43 | 87.73 | 85.51 | 86.29 | -1.95 | -2.21% | 3,690,357 |