NYSE - Delayed Quote USD

Agnico Eagle Mines Limited (AEM)

63.84 +0.37 (+0.58%)
At close: 4:00 PM EDT
63.95 +0.11 (+0.17%)
After hours: 5:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 63.06 63.95 63.05 63.84 63.84 3,481,296
Apr 18, 2024 63.38 63.71 62.73 63.47 63.47 3,614,200
Apr 17, 2024 61.98 63.03 61.87 62.49 62.49 3,462,900
Apr 16, 2024 60.79 62.27 60.41 61.74 61.74 5,165,900
Apr 15, 2024 62.07 62.09 60.15 61.43 61.43 3,865,100
Apr 12, 2024 62.56 64.19 60.80 61.45 61.45 5,735,600
Apr 11, 2024 61.78 61.98 60.50 61.67 61.67 2,534,600
Apr 10, 2024 60.75 61.63 60.37 61.26 61.26 3,066,300
Apr 9, 2024 62.40 62.69 61.79 62.21 62.21 3,129,900
Apr 8, 2024 62.54 62.77 60.77 61.15 61.15 3,319,600
Apr 5, 2024 60.42 62.48 60.32 62.00 62.00 3,702,900
Apr 4, 2024 61.46 61.57 60.31 60.59 60.59 4,702,600
Apr 3, 2024 60.55 61.89 60.51 61.72 61.72 2,878,300
Apr 2, 2024 61.64 61.79 60.43 60.80 60.80 4,100,800
Apr 1, 2024 60.75 61.58 60.28 61.30 61.30 6,637,000
Mar 28, 2024 58.39 59.77 58.18 59.65 59.65 4,762,800
Mar 27, 2024 56.30 57.88 56.19 57.85 57.85 2,222,600
Mar 26, 2024 56.71 56.89 56.05 56.06 56.06 1,896,700
Mar 25, 2024 56.05 56.93 55.98 56.01 56.01 1,765,500
Mar 22, 2024 55.97 56.54 55.64 55.64 55.64 1,636,900
Mar 21, 2024 56.50 57.16 56.11 56.39 56.39 4,308,700
Mar 20, 2024 54.13 56.36 54.02 55.92 55.92 2,834,100
Mar 19, 2024 54.92 55.16 54.27 54.37 54.37 2,507,500
Mar 18, 2024 55.70 55.79 54.91 55.30 55.30 2,846,300
Mar 15, 2024 55.41 56.06 55.06 55.94 55.94 4,153,200
Mar 14, 2024 55.57 56.10 55.13 55.62 55.62 2,196,900
Mar 13, 2024 55.52 57.08 55.43 56.22 56.22 3,384,000
Mar 12, 2024 54.63 55.42 54.03 55.33 55.33 3,531,200
Mar 11, 2024 54.43 55.76 54.31 55.64 55.64 3,716,400
Mar 8, 2024 54.68 54.92 53.94 54.51 54.51 2,965,000
Mar 7, 2024 54.24 54.54 53.80 54.29 54.29 2,562,100
Mar 6, 2024 53.31 54.14 53.11 53.66 53.66 5,381,900
Mar 5, 2024 52.64 53.61 52.60 52.77 52.77 5,333,700
Mar 4, 2024 50.27 52.01 50.08 51.96 51.96 5,301,700
Mar 1, 2024 48.55 49.78 47.73 49.62 49.62 5,007,400
Feb 29, 2024 0.40 Dividend
Feb 29, 2024 48.51 48.66 47.99 48.06 48.06 3,710,800
Feb 28, 2024 47.94 48.22 47.77 48.02 47.62 5,066,800
Feb 27, 2024 49.04 49.11 48.16 48.20 47.80 2,249,100
Feb 26, 2024 49.00 49.16 48.56 48.88 48.47 2,129,700
Feb 23, 2024 48.25 49.84 48.16 49.63 49.22 4,291,200
Feb 22, 2024 48.33 48.82 48.15 48.16 47.76 3,444,800
Feb 21, 2024 48.74 48.80 48.09 48.76 48.35 3,223,100
Feb 20, 2024 48.10 48.69 48.00 48.62 48.22 3,731,200
Feb 16, 2024 47.31 48.40 46.63 47.80 47.40 4,595,400
Feb 15, 2024 45.92 46.96 45.75 46.64 46.25 3,817,800
Feb 14, 2024 45.05 45.31 44.37 45.30 44.92 4,037,100
Feb 13, 2024 45.94 45.95 44.57 44.98 44.61 3,667,000
Feb 12, 2024 46.55 47.19 46.44 46.91 46.52 2,778,500
Feb 9, 2024 47.33 47.50 46.01 46.62 46.23 3,641,700
Feb 8, 2024 47.05 47.42 46.82 47.17 46.78 2,620,900
Feb 7, 2024 47.66 47.89 47.29 47.50 47.10 2,153,900
Feb 6, 2024 47.74 48.17 47.33 47.79 47.39 2,019,900
Feb 5, 2024 47.75 48.00 47.33 47.48 47.08 4,309,700
Feb 2, 2024 49.32 49.58 47.82 48.62 48.22 3,267,800
Feb 1, 2024 49.64 51.07 49.49 50.61 50.19 2,419,100
Jan 31, 2024 49.67 50.54 48.99 49.16 48.75 2,251,300
Jan 30, 2024 50.22 50.36 49.22 49.50 49.09 1,627,200
Jan 29, 2024 49.83 49.95 48.91 49.92 49.50 2,141,500
Jan 26, 2024 50.02 50.19 49.35 49.38 48.97 2,199,200
Jan 25, 2024 49.38 50.14 49.23 49.77 49.36 2,254,300
Jan 24, 2024 51.45 51.63 48.94 48.95 48.54 3,418,200
Jan 23, 2024 49.79 50.54 49.47 50.47 50.05 2,405,500
Jan 22, 2024 48.85 49.40 48.50 49.36 48.95 1,914,300
Jan 19, 2024 49.29 49.74 48.88 49.34 48.93 2,717,000
Jan 18, 2024 49.18 49.27 48.73 49.15 48.74 2,381,600
Jan 17, 2024 49.40 49.77 48.68 48.98 48.57 3,995,400
Jan 16, 2024 51.71 51.75 50.10 50.20 49.78 4,428,100
Jan 12, 2024 52.92 53.77 52.33 52.57 52.13 2,491,800
Jan 11, 2024 52.15 52.50 50.92 51.63 51.20 2,510,900
Jan 10, 2024 51.63 52.08 51.17 52.06 51.63 3,061,900
Jan 9, 2024 52.60 52.60 51.51 51.57 51.14 1,986,000
Jan 8, 2024 51.90 52.73 51.71 52.46 52.02 1,604,100
Jan 5, 2024 52.42 53.71 52.17 52.63 52.19 2,257,500
Jan 4, 2024 52.52 52.86 51.96 52.58 52.14 3,453,000
Jan 3, 2024 52.75 53.04 52.18 52.56 52.12 3,085,900
Jan 2, 2024 54.58 55.10 53.92 54.05 53.60 2,315,100
Dec 29, 2023 54.79 55.10 54.14 54.85 54.39 1,811,300
Dec 28, 2023 55.74 56.13 54.91 54.98 54.52 2,042,300
Dec 27, 2023 55.43 56.29 55.40 56.04 55.57 2,177,800
Dec 26, 2023 55.50 55.78 55.07 55.44 54.98 1,397,800
Dec 22, 2023 55.89 56.43 55.23 55.30 54.84 2,586,800
Dec 21, 2023 55.05 55.38 54.34 54.63 54.17 1,815,000
Dec 20, 2023 55.44 55.58 54.06 54.07 53.62 2,253,700
Dec 19, 2023 54.70 55.96 54.55 55.44 54.98 2,543,200
Dec 18, 2023 54.28 54.60 53.70 54.47 54.02 2,564,800
Dec 15, 2023 54.34 54.59 53.94 54.01 53.56 4,819,100
Dec 14, 2023 54.27 55.83 54.10 54.53 54.08 4,113,400
Dec 13, 2023 50.39 53.61 50.02 53.56 53.11 4,072,700
Dec 12, 2023 51.24 51.29 50.09 50.30 49.88 2,345,100
Dec 11, 2023 50.59 51.27 49.96 51.16 50.73 2,652,700
Dec 8, 2023 51.51 52.29 50.96 51.24 50.81 3,092,800
Dec 7, 2023 53.25 53.25 52.33 52.51 52.07 2,079,500
Dec 6, 2023 53.21 53.68 52.74 52.93 52.49 1,980,900
Dec 5, 2023 53.10 53.35 52.36 52.90 52.46 3,060,100
Dec 4, 2023 53.50 53.89 52.95 53.51 53.06 4,179,500
Dec 1, 2023 53.67 54.70 53.44 54.39 53.94 4,516,500
Nov 30, 2023 0.40 Dividend
Nov 30, 2023 52.70 53.75 52.16 53.70 53.25 5,371,700
Nov 29, 2023 53.69 53.69 52.65 53.41 52.57 3,480,900
Nov 28, 2023 51.15 53.42 51.15 53.41 52.57 5,349,700
Nov 27, 2023 50.57 50.97 50.17 50.79 49.99 3,216,400
Nov 24, 2023 49.65 50.15 49.58 49.82 49.04 1,139,700
Nov 22, 2023 49.75 49.99 49.25 49.58 48.80 2,225,900
Nov 21, 2023 49.49 50.36 49.34 49.53 48.75 2,648,900
Nov 20, 2023 47.90 48.80 47.89 48.59 47.82 1,565,400
Nov 17, 2023 49.19 49.29 48.28 48.38 47.62 1,647,700
Nov 16, 2023 48.20 49.49 48.08 48.71 47.94 2,471,000
Nov 15, 2023 47.96 48.44 47.54 47.81 47.06 1,596,000
Nov 14, 2023 47.71 48.41 47.43 48.23 47.47 2,120,800
Nov 13, 2023 46.80 47.39 46.49 46.67 45.93 1,657,200
Nov 10, 2023 46.90 47.13 46.58 47.06 46.32 1,892,100
Nov 9, 2023 47.09 48.20 46.53 47.31 46.56 2,177,000
Nov 8, 2023 47.76 48.17 46.69 46.92 46.18 3,263,400
Nov 7, 2023 48.43 48.62 47.33 48.17 47.41 2,873,300
Nov 6, 2023 49.00 49.64 49.00 49.16 48.39 1,943,200
Nov 3, 2023 48.46 49.74 48.23 49.46 48.68 3,482,500
Nov 2, 2023 47.68 47.70 46.91 47.59 46.84 2,721,000
Nov 1, 2023 47.15 47.56 46.42 47.01 46.27 2,631,400
Oct 31, 2023 47.41 47.77 46.37 46.91 46.17 3,592,600
Oct 30, 2023 48.79 49.15 47.39 47.62 46.87 3,345,200
Oct 27, 2023 47.60 48.84 47.04 48.79 48.02 3,629,000
Oct 26, 2023 48.77 48.98 46.47 47.40 46.65 4,849,000
Oct 25, 2023 49.30 50.13 48.80 48.81 48.04 3,147,400
Oct 24, 2023 48.89 49.70 48.78 49.44 48.66 1,549,800
Oct 23, 2023 49.32 49.92 48.20 49.39 48.61 3,051,800
Oct 20, 2023 49.76 50.68 49.70 49.80 49.02 4,496,300
Oct 19, 2023 49.24 49.86 48.82 49.62 48.84 2,789,100
Oct 18, 2023 50.12 50.45 49.12 49.28 48.50 2,737,000
Oct 17, 2023 48.20 49.39 48.10 49.32 48.54 2,489,200
Oct 16, 2023 48.30 48.65 47.92 48.19 47.43 1,711,500
Oct 13, 2023 48.31 48.93 47.63 48.60 47.83 3,528,300
Oct 12, 2023 47.55 47.75 46.58 46.74 46.00 1,677,300
Oct 11, 2023 47.30 47.65 46.77 47.55 46.80 2,542,600
Oct 10, 2023 46.34 46.83 45.83 46.75 46.01 2,016,000
Oct 9, 2023 45.91 46.49 45.72 46.34 45.61 2,857,300
Oct 6, 2023 44.66 45.35 44.22 45.10 44.39 2,685,600
Oct 5, 2023 43.36 44.37 43.29 44.36 43.66 1,779,500
Oct 4, 2023 44.36 44.40 43.22 43.39 42.71 3,675,200
Oct 3, 2023 43.65 44.45 43.25 44.25 43.55 3,720,900
Oct 2, 2023 44.59 44.66 43.46 43.79 43.10 2,882,000
Sep 29, 2023 46.30 46.45 45.01 45.45 44.73 2,338,500
Sep 28, 2023 45.31 45.64 44.93 45.59 44.87 2,449,800
Sep 27, 2023 46.80 46.80 44.71 45.18 44.47 3,709,800
Sep 26, 2023 48.18 48.36 47.00 47.01 46.27 2,882,700
Sep 25, 2023 48.87 48.98 48.18 48.58 47.81 1,937,900
Sep 22, 2023 49.62 49.90 48.79 49.05 48.28 1,839,900
Sep 21, 2023 49.15 49.56 48.85 49.08 48.31 2,805,800
Sep 20, 2023 49.55 50.84 49.45 50.24 49.45 2,427,700
Sep 19, 2023 49.91 49.99 48.93 49.30 48.52 2,802,300
Sep 18, 2023 49.13 49.87 48.94 49.79 49.01 1,885,300
Sep 15, 2023 48.51 49.27 48.38 49.08 48.31 4,420,100
Sep 14, 2023 47.31 48.45 47.31 48.09 47.33 1,782,700
Sep 13, 2023 48.01 48.15 47.26 47.34 46.59 1,557,700
Sep 12, 2023 47.59 48.27 47.41 47.93 47.17 1,905,100
Sep 11, 2023 47.99 48.23 47.57 48.04 47.28 1,362,700
Sep 8, 2023 47.22 47.97 47.11 47.37 46.62 1,461,400
Sep 7, 2023 46.92 47.45 46.79 47.15 46.41 1,952,200
Sep 6, 2023 47.11 47.52 46.64 47.05 46.31 2,542,900
Sep 5, 2023 47.60 48.31 46.84 47.27 46.53 3,188,700
Sep 1, 2023 49.14 49.20 48.11 48.13 47.37 1,305,600
Aug 31, 2023 0.40 Dividend
Aug 31, 2023 48.72 49.08 47.98 48.51 47.75 2,029,600
Aug 30, 2023 49.50 49.85 48.98 49.14 47.97 1,780,700
Aug 29, 2023 48.10 49.19 48.09 49.06 47.89 2,042,700
Aug 28, 2023 47.65 48.53 47.50 48.37 47.22 1,663,600
Aug 25, 2023 47.84 48.32 46.78 47.31 46.19 1,999,700
Aug 24, 2023 47.49 48.16 47.19 47.84 46.70 1,789,700
Aug 23, 2023 47.19 48.35 47.08 47.90 46.76 1,990,800
Aug 22, 2023 46.89 46.91 46.43 46.81 45.70 1,608,600
Aug 21, 2023 46.48 46.70 45.84 46.58 45.47 1,445,200
Aug 18, 2023 46.30 46.42 45.81 46.22 45.12 1,789,100
Aug 17, 2023 46.12 46.49 45.89 46.47 45.37 2,499,600
Aug 16, 2023 46.60 46.92 45.79 45.93 44.84 2,531,800
Aug 15, 2023 47.92 48.05 46.75 46.88 45.77 2,593,400
Aug 14, 2023 48.43 48.67 48.01 48.12 46.98 1,658,300
Aug 11, 2023 48.18 49.12 48.13 49.05 47.88 1,192,800
Aug 10, 2023 48.95 49.20 48.19 48.41 47.26 1,558,000
Aug 9, 2023 48.49 48.65 47.95 48.43 47.28 1,310,300
Aug 8, 2023 47.85 48.33 47.60 48.20 47.05 2,073,000
Aug 7, 2023 48.56 48.68 48.06 48.47 47.32 1,202,000
Aug 4, 2023 48.81 49.47 48.46 48.56 47.41 2,306,000
Aug 3, 2023 48.65 48.98 47.95 48.35 47.20 2,652,300
Aug 2, 2023 50.55 50.57 48.55 48.62 47.46 3,413,800
Aug 1, 2023 51.47 51.74 50.59 50.61 49.41 2,070,000
Jul 31, 2023 51.79 52.66 51.62 52.41 51.16 1,829,500
Jul 28, 2023 51.00 51.60 50.74 51.32 50.10 1,832,400
Jul 27, 2023 52.70 52.70 50.51 50.59 49.39 2,944,000
Jul 26, 2023 52.17 52.39 51.67 52.21 50.97 2,100,500
Jul 25, 2023 52.00 52.62 51.65 52.31 51.07 1,841,400
Jul 24, 2023 52.00 52.27 51.50 51.79 50.56 1,553,400
Jul 21, 2023 51.64 52.16 51.39 52.09 50.85 1,807,000
Jul 20, 2023 53.42 53.50 51.91 51.92 50.69 2,422,300
Jul 19, 2023 53.77 54.22 53.38 53.57 52.30 1,641,600
Jul 18, 2023 53.10 54.31 52.86 53.84 52.56 2,121,300
Jul 17, 2023 52.15 52.98 51.97 52.63 51.38 1,142,000
Jul 14, 2023 52.87 53.18 52.27 52.60 51.35 1,754,500
Jul 13, 2023 52.95 53.30 52.83 52.96 51.70 2,104,700
Jul 12, 2023 50.60 52.98 50.60 52.68 51.43 3,137,800
Jul 11, 2023 49.69 50.20 49.42 49.93 48.74 1,705,700
Jul 10, 2023 48.30 49.60 48.15 49.46 48.28 2,218,100
Jul 7, 2023 48.53 49.22 48.35 48.39 47.24 2,509,100
Jul 6, 2023 48.98 49.07 48.02 48.21 47.06 2,325,900
Jul 5, 2023 50.31 50.50 49.29 49.31 48.14 2,318,100
Jul 3, 2023 49.98 50.62 49.72 50.52 49.32 1,202,700
Jun 30, 2023 49.39 49.99 49.16 49.98 48.79 2,127,100
Jun 29, 2023 48.00 49.25 47.84 49.23 48.06 2,100,400
Jun 28, 2023 48.55 48.68 48.17 48.48 47.33 1,752,500
Jun 27, 2023 49.32 49.52 48.20 49.01 47.85 1,759,200
Jun 26, 2023 49.39 49.62 48.56 49.19 48.02 2,166,600
Jun 23, 2023 49.55 49.73 48.80 49.11 47.94 1,734,200
Jun 22, 2023 48.50 49.12 48.30 49.09 47.92 2,358,100
Jun 21, 2023 48.60 49.36 47.86 49.16 47.99 1,991,900
Jun 20, 2023 50.20 50.36 48.73 48.73 47.57 3,109,900
Jun 16, 2023 50.76 51.41 50.23 51.00 49.79 3,136,700
Jun 15, 2023 49.99 50.61 49.61 50.42 49.22 2,402,100
Jun 14, 2023 50.82 50.98 49.65 50.14 48.95 1,965,400
Jun 13, 2023 51.36 51.56 49.90 50.06 48.87 2,247,100
Jun 12, 2023 50.77 51.01 50.27 50.88 49.67 1,827,200
Jun 9, 2023 51.28 51.52 50.74 50.97 49.76 1,884,700
Jun 8, 2023 51.45 52.08 51.21 51.55 50.32 2,662,600
Jun 7, 2023 52.34 52.70 50.64 50.75 49.54 3,020,300
Jun 6, 2023 51.95 52.14 51.46 52.02 50.78 1,833,800
Jun 5, 2023 51.60 52.35 51.60 52.09 50.85 1,627,100
Jun 2, 2023 52.39 52.94 51.46 51.95 50.72 2,483,000
Jun 1, 2023 50.92 52.67 50.86 52.35 51.11 3,179,500
May 31, 2023 0.40 Dividend
May 31, 2023 49.90 51.49 49.88 50.78 49.57 6,278,700
May 30, 2023 51.14 51.31 49.80 50.26 48.67 6,524,100
May 26, 2023 51.86 52.09 50.91 51.01 49.40 2,030,600
May 25, 2023 51.69 51.82 50.89 51.11 49.50 2,204,900
May 24, 2023 53.56 53.72 51.98 52.02 50.38 2,451,000
May 23, 2023 53.10 53.88 52.93 53.42 51.74 1,940,000
May 22, 2023 53.90 54.18 53.46 53.47 51.78 1,360,200
May 19, 2023 53.79 54.64 53.09 54.03 52.33 2,544,200
May 18, 2023 54.12 54.22 53.12 53.74 52.05 2,886,000
May 17, 2023 55.87 55.95 54.73 55.11 53.37 2,691,500
May 16, 2023 57.17 57.59 55.61 55.87 54.11 2,164,900
May 15, 2023 57.08 57.67 56.93 57.33 55.52 1,627,000
May 12, 2023 56.58 57.06 56.17 56.75 54.96 2,098,900
May 11, 2023 58.38 58.96 56.70 56.78 54.99 3,032,300
May 10, 2023 60.13 60.19 58.75 59.25 57.38 1,876,700
May 9, 2023 59.26 60.09 59.09 59.95 58.06 1,795,300
May 8, 2023 60.05 60.20 59.13 59.37 57.50 1,745,000
May 5, 2023 59.02 60.65 58.68 59.81 57.92 3,023,800
May 4, 2023 58.53 61.15 58.53 60.40 58.50 5,894,300
May 3, 2023 58.24 58.58 57.54 58.06 56.23 2,632,400
May 2, 2023 55.92 58.15 55.70 58.13 56.30 3,431,400
May 1, 2023 57.65 57.80 55.91 55.92 54.16 1,973,500
Apr 28, 2023 57.00 58.93 56.70 56.73 54.94 3,431,300
Apr 27, 2023 55.59 56.62 55.30 56.59 54.81 1,996,700
Apr 26, 2023 56.93 57.12 55.85 55.89 54.13 1,873,200
Apr 25, 2023 55.90 56.55 55.46 56.32 54.54 2,290,500
Apr 24, 2023 56.27 56.33 55.65 56.15 54.38 2,014,500
Apr 21, 2023 56.60 56.92 55.62 56.27 54.50 2,277,600
Apr 20, 2023 56.86 57.45 56.53 56.74 54.95 2,062,600

Related Tickers

PAAS Pan American Silver Corp.
19.07
+0.05%
 
NEM Newmont Corporation
39.02
+1.22%
 
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
 
KGC Kinross Gold Corporation
6.77
+3.99%
 
AGI Alamos Gold Inc.
15.30
+1.59%
 
FNV Franco-Nevada Corporation
121.47
-0.16%
 
GFI Gold Fields Limited
17.65
-0.68%
 
AU AngloGold Ashanti plc
23.84
+0.55%
 
GOLD Barrick Gold Corporation
17.10
+0.71%
 
BTG B2Gold Corp.
2.6000
-0.38%