Agnico Eagle Mines Limite... (AEM)
107.62
-0.21 (-0.19%)
At close: Mar 28, 2025, 12:29 PM
AEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 105.89 | 107.89 | 105.30 | 107.83 | 3.08 | 2.94% | 2,144,689 |
| Mar 26, 2025 | 105.81 | 106.08 | 104.21 | 104.75 | -0.70 | -0.66% | 1,383,300 |
| Mar 25, 2025 | 105.33 | 106.75 | 104.93 | 105.45 | 1.27 | 1.22% | 2,074,900 |
| Mar 24, 2025 | 104.03 | 105.23 | 103.66 | 104.18 | -0.16 | -0.15% | 1,934,700 |
| Mar 21, 2025 | 104.32 | 104.50 | 102.64 | 104.34 | -1.07 | -1.02% | 2,191,700 |
| Mar 20, 2025 | 104.77 | 106.12 | 103.93 | 105.41 | -0.07 | -0.07% | 1,566,746 |
| Mar 19, 2025 | 105.89 | 105.90 | 104.27 | 105.48 | -0.34 | -0.32% | 2,327,600 |
| Mar 18, 2025 | 107.50 | 107.88 | 105.43 | 105.82 | 0.54 | 0.51% | 2,753,800 |
| Mar 17, 2025 | 104.00 | 105.63 | 103.98 | 105.28 | 1.68 | 1.62% | 2,323,337 |
| Mar 14, 2025 | 103.77 | 104.42 | 102.62 | 103.60 | 0.92 | 0.90% | 2,998,081 |
| Mar 13, 2025 | 101.75 | 104.45 | 101.05 | 102.68 | 1.63 | 1.61% | 3,623,540 |
| Mar 12, 2025 | 100.57 | 101.76 | 99.62 | 101.05 | 0.48 | 0.48% | 3,100,800 |
| Mar 11, 2025 | 98.88 | 101.81 | 98.74 | 100.57 | 3.54 | 3.65% | 3,450,320 |
| Mar 10, 2025 | 97.72 | 98.57 | 95.75 | 97.03 | -1.76 | -1.78% | 2,962,244 |
| Mar 7, 2025 | 98.03 | 100.23 | 96.81 | 98.79 | 0.91 | 0.93% | 2,473,110 |
| Mar 6, 2025 | 98.52 | 99.35 | 97.19 | 97.88 | -1.67 | -1.68% | 1,798,468 |
| Mar 5, 2025 | 95.98 | 99.72 | 95.85 | 99.55 | 3.68 | 3.84% | 3,107,000 |
| Mar 4, 2025 | 97.27 | 98.20 | 94.37 | 95.87 | -0.06 | -0.06% | 1,841,185 |
| Mar 3, 2025 | 97.88 | 99.18 | 95.10 | 95.93 | -0.35 | -0.36% | 2,748,314 |
| Feb 28, 2025 | 93.15 | 96.45 | 92.11 | 96.28 | 1.19 | 1.25% | 3,618,932 |
| Feb 27, 2025 | 97.17 | 97.97 | 94.99 | 95.09 | -3.27 | -3.32% | 2,378,424 |
| Feb 26, 2025 | 96.29 | 98.86 | 95.61 | 98.36 | 1.51 | 1.56% | 2,608,349 |
| Feb 25, 2025 | 96.89 | 97.07 | 93.98 | 96.85 | -0.64 | -0.66% | 3,411,400 |
| Feb 24, 2025 | 97.00 | 98.30 | 96.01 | 97.49 | 1.39 | 1.45% | 2,014,200 |
| Feb 21, 2025 | 97.21 | 97.56 | 95.96 | 96.10 | -1.94 | -1.98% | 2,379,410 |
| Feb 20, 2025 | 98.38 | 99.38 | 97.50 | 98.04 | -0.01 | -0.01% | 2,463,791 |
| Feb 19, 2025 | 96.83 | 98.83 | 96.30 | 98.05 | 0.73 | 0.75% | 3,142,900 |
| Feb 18, 2025 | 96.47 | 97.93 | 95.08 | 97.32 | 1.47 | 1.53% | 3,626,900 |
| Feb 14, 2025 | 99.02 | 99.51 | 95.53 | 95.85 | -4.96 | -4.92% | 4,625,200 |
| Feb 13, 2025 | 99.71 | 100.87 | 98.93 | 100.81 | 1.26 | 1.27% | 2,682,708 |
| Feb 12, 2025 | 97.08 | 100.66 | 96.88 | 99.55 | 1.18 | 1.20% | 3,329,800 |
| Feb 11, 2025 | 99.20 | 99.59 | 98.31 | 98.37 | -2.14 | -2.13% | 2,262,937 |
| Feb 10, 2025 | 100.12 | 101.45 | 99.64 | 100.51 | 2.16 | 2.20% | 2,393,000 |
| Feb 7, 2025 | 99.09 | 100.07 | 98.11 | 98.35 | -0.61 | -0.62% | 2,014,542 |
| Feb 6, 2025 | 98.40 | 99.25 | 97.15 | 98.96 | 0.36 | 0.37% | 2,102,101 |
| Feb 5, 2025 | 97.15 | 99.70 | 96.91 | 98.60 | 3.01 | 3.15% | 4,235,700 |
| Feb 4, 2025 | 95.55 | 97.01 | 94.66 | 95.59 | 0.73 | 0.77% | 2,619,900 |
| Feb 3, 2025 | 92.87 | 96.73 | 92.76 | 94.86 | 1.92 | 2.07% | 2,586,419 |
| Jan 31, 2025 | 95.00 | 95.38 | 92.93 | 92.94 | -1.52 | -1.61% | 1,850,247 |
| Jan 30, 2025 | 91.95 | 94.77 | 91.25 | 94.46 | 4.35 | 4.83% | 2,724,919 |
| Jan 29, 2025 | 89.98 | 91.30 | 89.16 | 90.11 | 0.14 | 0.16% | 1,389,933 |
| Jan 28, 2025 | 89.69 | 89.98 | 88.86 | 89.97 | 0.50 | 0.56% | 1,501,800 |
| Jan 27, 2025 | 88.08 | 89.49 | 87.45 | 89.47 | -0.47 | -0.52% | 2,067,885 |
| Jan 24, 2025 | 90.00 | 90.19 | 89.22 | 89.94 | 1.24 | 1.40% | 1,857,820 |
| Jan 23, 2025 | 88.90 | 89.17 | 87.07 | 88.70 | -0.53 | -0.59% | 1,778,238 |
| Jan 22, 2025 | 89.36 | 90.49 | 88.12 | 89.23 | 0.63 | 0.71% | 2,239,538 |
| Jan 21, 2025 | 86.27 | 88.93 | 86.24 | 88.60 | 3.57 | 4.20% | 2,500,856 |
| Jan 17, 2025 | 83.60 | 85.41 | 82.86 | 85.03 | 0.85 | 1.01% | 1,220,275 |
| Jan 16, 2025 | 85.21 | 85.80 | 84.09 | 84.18 | -0.16 | -0.19% | 1,349,910 |
| Jan 15, 2025 | 85.00 | 85.14 | 82.99 | 84.34 | 0.40 | 0.48% | 1,204,767 |