Advertisement
U.S. markets open in 8 hours 49 minutes

Agnico Eagle Mines Limited (AEM)

NYSE - NYSE Delayed Price. Currency in USD
55.30-0.64 (-1.14%)
At close: 04:00PM EDT
54.91 -0.39 (-0.71%)
After hours: 07:37PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202455.7055.7954.9155.3055.302,845,600
Mar 15, 202455.4156.0655.0655.9455.944,153,200
Mar 14, 202455.5756.1055.1355.6255.622,196,900
Mar 13, 202455.5257.0855.4356.2256.223,384,000
Mar 12, 202454.6355.4254.0355.3355.333,531,200
Mar 11, 202454.4355.7654.3155.6455.643,716,400
Mar 08, 202454.6854.9253.9454.5154.512,965,000
Mar 07, 202454.2454.5453.8054.2954.292,562,100
Mar 06, 202453.3154.1453.1153.6653.665,381,900
Mar 05, 202452.6453.6152.6052.7752.775,333,700
Mar 04, 202450.2752.0150.0851.9651.965,301,700
Mar 01, 202448.5549.7847.7349.6249.625,007,400
Feb 29, 202448.5148.6647.9948.0648.063,710,800
Feb 29, 20240.4 Dividend
Feb 28, 202447.9448.2247.7748.0247.625,066,800
Feb 27, 202449.0449.1148.1648.2047.802,249,100
Feb 26, 202449.0049.1648.5648.8848.472,129,700
Feb 23, 202448.2549.8448.1649.6349.224,291,200
Feb 22, 202448.3348.8248.1548.1647.763,444,800
Feb 21, 202448.7448.8048.0948.7648.353,223,100
Feb 20, 202448.1048.6948.0048.6248.223,731,200
Feb 16, 202447.3148.4046.6347.8047.404,595,400
Feb 15, 202445.9246.9645.7546.6446.253,817,800
Feb 14, 202445.0545.3144.3745.3044.924,037,100
Feb 13, 202445.9445.9544.5744.9844.613,667,000
Feb 12, 202446.5547.1946.4446.9146.522,778,500
Feb 09, 202447.3347.5046.0146.6246.233,641,700
Feb 08, 202447.0547.4246.8247.1746.782,620,900
Feb 07, 202447.6647.8947.2947.5047.102,153,900
Feb 06, 202447.7448.1747.3347.7947.392,019,900
Feb 05, 202447.7548.0047.3347.4847.084,309,700
Feb 02, 202449.3249.5847.8248.6248.223,267,800
Feb 01, 202449.6451.0749.4950.6150.192,419,100
Jan 31, 202449.6750.5448.9949.1648.752,251,300
Jan 30, 202450.2250.3649.2249.5049.091,627,200
Jan 29, 202449.8349.9548.9149.9249.502,141,500
Jan 26, 202450.0250.1949.3549.3848.972,199,200
Jan 25, 202449.3850.1449.2349.7749.362,254,300
Jan 24, 202451.4551.6348.9448.9548.543,418,200
Jan 23, 202449.7950.5449.4750.4750.052,405,500
Jan 22, 202448.8549.4048.5049.3648.951,914,300
Jan 19, 202449.2949.7448.8849.3448.932,717,000
Jan 18, 202449.1849.2748.7349.1548.742,381,600
Jan 17, 202449.4049.7748.6848.9848.573,995,400
Jan 16, 202451.7151.7550.1050.2049.784,428,100
Jan 12, 202452.9253.7752.3352.5752.132,491,800
Jan 11, 202452.1552.5050.9251.6351.202,510,900
Jan 10, 202451.6352.0851.1752.0651.633,061,900
Jan 09, 202452.6052.6051.5151.5751.141,986,000
Jan 08, 202451.9052.7351.7152.4652.021,604,100
Jan 05, 202452.4253.7152.1752.6352.192,257,500
Jan 04, 202452.5252.8651.9652.5852.143,453,000
Jan 03, 202452.7553.0452.1852.5652.123,085,900
Jan 02, 202454.5855.1053.9254.0553.602,315,100
Dec 29, 202354.7955.1054.1454.8554.391,811,300
Dec 28, 202355.7456.1354.9154.9854.522,042,300
Dec 27, 202355.4356.2955.4056.0455.572,177,800
Dec 26, 202355.5055.7855.0755.4454.981,397,800
Dec 22, 202355.8956.4355.2355.3054.842,586,800
Dec 21, 202355.0555.3854.3454.6354.171,815,000
Dec 20, 202355.4455.5854.0654.0753.622,253,700
Dec 19, 202354.7055.9654.5555.4454.982,543,200
Dec 18, 202354.2854.6053.7054.4754.022,564,800
Dec 15, 202354.3454.5953.9454.0153.564,819,100
Dec 14, 202354.2755.8354.1054.5354.084,113,400
Dec 13, 202350.3953.6150.0253.5653.114,072,700
Dec 12, 202351.2451.2950.0950.3049.882,345,100
Dec 11, 202350.5951.2749.9651.1650.732,652,700
Dec 08, 202351.5152.2950.9651.2450.813,092,800
Dec 07, 202353.2553.2552.3352.5152.072,079,500
Dec 06, 202353.2153.6852.7452.9352.491,980,900
Dec 05, 202353.1053.3552.3652.9052.463,060,100
Dec 04, 202353.5053.8952.9553.5153.064,179,500
Dec 01, 202353.6754.7053.4454.3953.944,516,500
Nov 30, 202352.7053.7552.1653.7053.255,371,700
Nov 30, 20230.4 Dividend
Nov 29, 202353.6953.6952.6553.4152.573,480,900
Nov 28, 202351.1553.4251.1553.4152.575,349,700
Nov 27, 202350.5750.9750.1750.7949.993,216,400
Nov 24, 202349.6550.1549.5849.8249.041,139,700
Nov 22, 202349.7549.9949.2549.5848.802,225,900
Nov 21, 202349.4950.3649.3449.5348.752,648,900
Nov 20, 202347.9048.8047.8948.5947.821,565,400
Nov 17, 202349.1949.2948.2848.3847.621,647,700
Nov 16, 202348.2049.4948.0848.7147.942,471,000
Nov 15, 202347.9648.4447.5447.8147.061,596,000
Nov 14, 202347.7148.4147.4348.2347.472,120,800
Nov 13, 202346.8047.3946.4946.6745.931,657,200
Nov 10, 202346.9047.1346.5847.0646.321,892,100
Nov 09, 202347.0948.2046.5347.3146.562,177,000
Nov 08, 202347.7648.1746.6946.9246.183,263,400
Nov 07, 202348.4348.6247.3348.1747.412,873,300
Nov 06, 202349.0049.6449.0049.1648.391,943,200
Nov 03, 202348.4649.7448.2349.4648.683,482,500
Nov 02, 202347.6847.7046.9147.5946.842,721,000
Nov 01, 202347.1547.5646.4247.0146.272,631,400
Oct 31, 202347.4147.7746.3746.9146.173,592,600
Oct 30, 202348.7949.1547.3947.6246.873,345,200
Oct 27, 202347.6048.8447.0448.7948.023,629,000
Oct 26, 202348.7748.9846.4747.4046.654,849,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...