Agnico-Eagle Mines (NY: AEM )

64.76 USD -2.87 (-4.24%)
Official Closing Price Updated: 7:17 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 66.99 67.32 64.51 64.76 1,913,561 -2.87(-4.24%)
Nov 20, 2020 68.43 69.17 67.30 67.63 1,272,100 +0.33(+0.49%)
Nov 19, 2020 67.50 68.40 66.83 67.30 1,535,735 -1.53(-2.22%)
Nov 18, 2020 71.45 71.49 68.70 68.83 2,072,203 -2.77(-3.87%)
Nov 17, 2020 73.00 73.54 71.42 71.60 1,072,586 -1.40(-1.92%)
Nov 16, 2020 73.36 74.13 72.71 73.00 1,278,205 -1.27(-1.71%)
Nov 13, 2020 75.87 75.94 74.04 74.27 691,000 -0.28(-0.38%)
Nov 12, 2020 74.24 75.07 73.68 74.55 1,122,276 +1.52(+2.08%)
Nov 11, 2020 72.99 73.38 71.71 73.03 1,662,965 -0.25(-0.34%)
Nov 10, 2020 76.07 76.60 73.16 73.28 2,018,410 -2.83(-3.72%)
Nov 09, 2020 79.00 79.74 75.38 76.11 3,188,222 -8.05(-9.57%)
Nov 06, 2020 83.96 84.43 83.02 84.16 1,035,800 +1.09(+1.31%)
Nov 05, 2020 82.29 83.84 81.77 83.07 1,670,104 +3.32(+4.16%)
Nov 04, 2020 82.40 82.55 79.20 79.75 1,173,812 -2.74(-3.32%)
Nov 03, 2020 81.93 83.04 81.26 82.49 990,939 +1.51(+1.86%)
Nov 02, 2020 80.15 81.05 79.01 80.98 815,762 +1.69(+2.13%)
Oct 30, 2020 79.30 79.93 77.89 79.29 699,900 +0.63(+0.80%)
Oct 29, 2020 75.97 79.62 75.96 78.66 1,366,629 +2.53(+3.32%)
Oct 28, 2020 78.57 79.28 75.90 76.13 1,442,733 -4.49(-5.57%)
Oct 27, 2020 79.78 80.79 79.08 80.62 851,648 +1.29(+1.63%)
Oct 26, 2020 78.75 80.48 78.54 79.33 740,839 +0.09(+0.11%)
Oct 23, 2020 79.41 79.67 78.75 79.24 658,800 -0.44(-0.55%)
Oct 22, 2020 80.60 81.14 78.96 79.68 1,024,072 -2.04(-2.50%)
Oct 21, 2020 80.49 82.29 80.39 81.72 1,019,841 +1.93(+2.42%)
Oct 20, 2020 79.85 80.16 78.91 79.79 699,567 +0.24(+0.30%)
Oct 19, 2020 81.30 82.27 79.45 79.55 744,633 -1.76(-2.16%)
Oct 16, 2020 83.20 83.27 81.15 81.31 544,300 -1.55(-1.87%)
Oct 15, 2020 82.94 83.65 82.25 82.86 449,202 -1.32(-1.57%)
Oct 14, 2020 84.18 85.46 83.25 84.18 742,023 +1.02(+1.23%)
Oct 13, 2020 81.99 83.44 80.94 83.16 753,906 +0.48(+0.58%)
Oct 12, 2020 82.67 83.53 82.13 82.68 589,280 -0.01(-0.01%)
Oct 09, 2020 79.69 82.73 79.69 82.69 1,267,600 +4.14(+5.27%)
Oct 08, 2020 78.15 79.38 77.86 78.55 1,076,664 +0.95(+1.22%)
Oct 07, 2020 78.93 79.25 76.97 77.60 1,214,493 -0.32(-0.41%)
Oct 06, 2020 81.46 82.08 77.89 77.92 1,222,154 -2.98(-3.68%)
Oct 05, 2020 79.60 81.66 79.60 80.90 864,549 +1.32(+1.66%)
Oct 02, 2020 80.63 81.09 79.41 79.58 779,800 -1.50(-1.85%)
Oct 01, 2020 80.70 81.95 80.19 81.08 1,125,892 +1.47(+1.85%)
Sep 30, 2020 79.49 80.49 78.37 79.61 1,291,021 -0.19(-0.24%)
Sep 29, 2020 79.00 80.43 78.68 79.80 1,052,626 +1.52(+1.94%)
Sep 28, 2020 78.95 79.26 77.74 78.28 1,084,285 +0.14(+0.18%)
Sep 25, 2020 77.00 78.50 76.77 78.14 1,142,100 -0.14(-0.18%)
Sep 24, 2020 74.26 78.50 73.69 78.28 2,149,026 +3.57(+4.78%)
Sep 23, 2020 77.75 78.06 74.02 74.71 2,462,665 -4.23(-5.36%)
Sep 22, 2020 79.14 79.66 77.55 78.94 1,061,824 +0.43(+0.55%)
Sep 21, 2020 78.29 79.68 76.67 78.51 2,083,850 -2.21(-2.74%)
Sep 18, 2020 84.26 84.54 80.60 80.72 2,007,800 -3.41(-4.05%)
Sep 17, 2020 83.83 85.30 82.25 84.13 1,751,926 -1.46(-1.71%)
Sep 16, 2020 86.71 86.75 85.06 85.59 1,299,025 -0.26(-0.30%)
Sep 15, 2020 87.95 89.23 85.29 85.85 1,922,435 -0.62(-0.72%)
Sep 14, 2020 83.38 87.36 83.20 86.47 3,147,453 +4.29(+5.22%)
Sep 11, 2020 82.99 84.14 81.47 82.18 611,800 +0.07(+0.09%)
Sep 10, 2020 83.95 84.57 81.55 82.11 869,167 -1.01(-1.22%)
Sep 09, 2020 80.30 83.45 80.10 83.12 934,668 +3.69(+4.65%)
Sep 08, 2020 76.70 80.87 75.68 79.43 1,083,528 +0.57(+0.72%)
Sep 04, 2020 79.67 80.29 77.08 78.86 972,400 -1.32(-1.65%)
Sep 03, 2020 80.77 80.97 78.11 80.18 986,289 -1.80(-2.20%)
Sep 02, 2020 80.44 82.01 78.35 81.98 956,374 +0.83(+1.02%)
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.