AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202052.8553.3351.6051.9551.953,714,800
Feb 20, 202049.7351.7149.7251.3951.392,888,700
Feb 19, 202049.9050.0548.4449.6449.643,833,900
Feb 18, 202050.5750.7448.7849.5849.585,667,400
Feb 14, 202052.2053.0149.8249.8749.878,591,700
Feb 13, 202059.7060.0058.9159.1159.111,329,600
Feb 12, 202059.3259.9158.5159.2959.29975,500
Feb 11, 202059.1059.8658.8759.6059.60789,000
Feb 10, 202058.4859.8257.8459.2259.22996,100
Feb 07, 202059.6459.9358.1158.1458.141,130,700
Feb 06, 202059.7560.4459.5759.6059.60801,900
Feb 05, 202059.0260.4558.9259.5959.59751,200
Feb 04, 202060.0060.1258.7059.4459.441,118,500
Feb 03, 202061.4861.4860.4560.9360.93885,700
Jan 31, 202061.1562.1661.1561.8261.82984,400
Jan 30, 202060.9262.4360.4461.1761.171,162,200
Jan 29, 202059.3060.7659.0260.6760.67885,500
Jan 28, 202060.9961.3159.3359.4659.461,120,500
Jan 27, 202062.8363.6261.2361.7061.701,552,400
Jan 24, 202061.1362.1860.8961.9961.991,140,700
Jan 23, 202060.2861.8460.2560.9760.97999,900
Jan 22, 202062.5062.5260.6560.6760.671,479,300
Jan 21, 202060.7062.6760.5262.4562.452,032,300
Jan 17, 202060.8061.0160.0860.3560.351,127,500
Jan 16, 202060.1060.4659.4960.3560.35950,000
Jan 15, 202058.7860.3558.6360.2160.212,209,700
Jan 14, 202057.9958.4357.4758.2058.206,442,700
Jan 13, 202058.9459.3458.1058.1358.131,499,700
Jan 10, 202058.9859.8058.9859.3059.301,684,100
Jan 09, 202058.6059.7358.5558.9758.97883,600
Jan 08, 202061.4261.6058.9759.2159.211,434,400
Jan 07, 202061.1761.9560.6761.4861.481,095,300
Jan 06, 202062.1862.2360.5960.9960.991,247,700
Jan 03, 202062.0862.1460.7560.9260.92967,400
Jan 02, 202062.0862.2060.4960.8160.81925,600
Dec 31, 201962.8663.1461.4561.6161.61733,800
Dec 30, 201961.3462.4961.2062.4762.47886,400
Dec 27, 201961.3461.7160.7061.3061.30729,900
Dec 26, 201961.9662.4160.3361.3161.31875,900
Dec 24, 201960.1761.3659.9761.3461.34477,400
Dec 23, 201958.3660.0658.1659.7359.73872,200
Dec 20, 201958.9459.1757.7757.9857.981,248,100
Dec 19, 201959.0059.4758.3358.7858.78864,500
Dec 18, 201958.8859.2058.4359.1159.11851,400
Dec 17, 201959.8859.8858.8959.0959.091,024,500
Dec 16, 201961.1961.3759.9459.9959.99652,800
Dec 13, 201960.3061.5760.2861.1461.141,499,400
Dec 12, 201961.9962.0360.1460.7160.711,103,800
Dec 11, 201959.9161.1159.6660.9960.991,045,800
Dec 10, 201959.7559.8958.5059.2159.21896,900
Dec 09, 201960.8460.8459.2159.3059.30740,600
Dec 06, 201960.2061.0159.7060.3260.321,001,700
Dec 05, 201961.0361.8860.8761.4261.42839,600
Dec 04, 201961.8462.2861.2061.3761.371,297,200
Dec 03, 201961.0063.2860.9661.6961.692,111,500
Dec 02, 201959.4060.3459.2060.0660.061,248,300
Nov 29, 201958.4959.7758.3059.6059.60580,100
Nov 27, 201957.8358.3157.3358.0958.09710,700
Nov 27, 20190.125 Dividend
Nov 26, 201958.0058.2957.2958.1858.061,234,800
Nov 26, 20190.175 Dividend
Nov 25, 201959.5760.2258.1458.1557.851,147,000
Nov 22, 201960.3160.5659.5360.0059.69731,700
Nov 21, 201960.2561.0260.0960.1759.86863,800
Nov 20, 201960.5460.7659.4260.5860.271,488,100
Nov 19, 201959.2860.8159.2260.2059.891,218,600
Nov 18, 201958.5059.7658.5059.3159.001,393,100
Nov 15, 201958.8959.7558.5658.6258.32821,700
Nov 14, 201959.4359.6458.8259.2258.91760,500
Nov 13, 201958.8759.7858.7558.9758.671,108,800
Nov 12, 201957.6558.2156.8058.1257.821,380,200
Nov 11, 201957.7858.1657.6257.8357.531,030,500
Nov 08, 201957.5558.5857.2557.6557.351,956,600
Nov 07, 201958.9058.9457.6758.4058.101,677,800
Nov 06, 201959.3759.7958.7959.5359.22890,300
Nov 05, 201958.4159.1958.1359.0558.751,495,300
Nov 04, 201960.0060.2459.2759.6359.32884,700
Nov 01, 201960.7761.4759.6760.3560.041,214,000
Oct 31, 201960.5061.6760.2861.4761.151,478,600
Oct 30, 201959.3560.1358.6159.8359.521,458,100
Oct 29, 201957.6459.3657.5259.3159.001,247,300
Oct 28, 201957.9658.5457.0258.3458.041,140,800
Oct 25, 201958.8559.3157.6758.7758.471,651,700
Oct 24, 201955.3857.8355.2357.5657.262,217,100
Oct 23, 201953.2954.8553.2754.1053.822,448,500
Oct 22, 201953.2053.6652.3853.0252.751,660,800
Oct 21, 201954.3154.4952.8353.0352.761,134,500
Oct 18, 201953.6654.2953.5054.1853.901,130,000
Oct 17, 201952.0054.0752.0053.5953.311,068,600
Oct 16, 201952.3752.3851.4752.3152.041,203,800
Oct 15, 201952.2052.6451.6851.8451.571,431,000
Oct 14, 201952.3553.1452.1552.6352.36615,300
Oct 11, 201954.2154.4352.1252.2251.952,512,400
Oct 10, 201954.6955.2153.7755.0154.73800,300
Oct 09, 201954.6755.1854.4254.7354.45713,300
Oct 08, 201954.7754.9953.8954.9754.691,034,600
Oct 07, 201953.6954.5353.6454.0253.74760,300
Oct 04, 201953.4654.5053.0054.3354.051,141,200
Oct 03, 201953.5555.0053.3553.4453.161,483,500
Oct 02, 201954.0854.6453.0053.5153.231,624,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...