Skip to main content

Agnico-Eagle Mines (TSX: AEM )

93.09 -2.62 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 64.10 64.75 61.25 63.95 1,345,902 +2.23(+3.61%)
Feb 26, 2009 60.90 61.99 58.14 61.72 1,461,751 -0.20(-0.32%)
Feb 25, 2009 63.14 66.48 61.92 61.92 1,452,661 -0.68(-1.09%)
Feb 24, 2009 68.68 69.02 62.17 62.60 1,438,937 -6.08(-8.85%)
Feb 23, 2009 67.00 70.00 66.00 68.68 986,814 +0.22(+0.32%)
Feb 20, 2009 68.09 70.00 65.56 68.46 1,403,631 +3.13(+4.79%)
Feb 19, 2009 66.54 68.78 64.45 65.33 1,114,455 -1.97(-2.93%)
Feb 18, 2009 68.60 68.70 65.36 67.30 975,812 -1.30(-1.90%)
Feb 17, 2009 69.86 70.96 67.87 68.60 1,568,538 +2.26(+3.41%)
Feb 13, 2009 69.33 69.33 66.14 66.34 850,939 -3.46(-4.96%)
Feb 12, 2009 69.80 70.83 68.17 69.80 981,873 -0.28(-0.40%)
Feb 11, 2009 67.25 71.07 66.09 70.08 1,266,111 +4.08(+6.18%)
Feb 10, 2009 66.47 67.86 64.62 66.00 1,249,667 +1.50(+2.33%)
Feb 09, 2009 66.47 66.77 64.20 64.50 820,931 -3.60(-5.29%)
Feb 06, 2009 67.18 69.76 67.18 68.10 903,765 +0.48(+0.71%)
Feb 05, 2009 66.05 67.75 65.70 67.62 1,166,981 +2.72(+4.19%)
Feb 04, 2009 64.00 65.45 63.60 64.90 1,139,625 +2.55(+4.09%)
Feb 03, 2009 62.90 64.62 61.29 62.35 1,179,480 -0.30(-0.48%)
Feb 02, 2009 63.55 66.30 61.64 62.65 866,108 -2.85(-4.35%)
Jan 30, 2009 67.80 67.90 63.50 65.50 1,294,097 -0.27(-0.41%)
Jan 29, 2009 62.21 67.35 61.72 65.77 1,416,112 +2.58(+4.08%)
Jan 28, 2009 64.20 64.20 59.86 63.19 1,159,033 -1.04(-1.62%)
Jan 27, 2009 66.23 66.85 63.06 64.23 1,203,257 -2.52(-3.78%)
Jan 26, 2009 70.10 71.97 65.85 66.75 1,498,259 -2.74(-3.94%)
Jan 23, 2009 66.60 70.57 66.18 69.49 2,062,846 +5.02(+7.79%)
Jan 22, 2009 64.00 67.00 63.85 64.47 1,356,157 -0.38(-0.59%)
Jan 21, 2009 62.03 64.85 61.51 64.85 1,415,251 +1.97(+3.13%)
Jan 20, 2009 63.72 66.98 62.32 62.88 1,686,477 +0.88(+1.42%)
Jan 19, 2009 61.10 62.50 61.10 62.00 309,449 -0.90(-1.43%)
Jan 16, 2009 62.50 63.45 60.08 62.90 1,509,582 +2.68(+4.45%)
Jan 15, 2009 56.36 60.25 55.50 60.22 1,673,785 +4.00(+7.11%)
Jan 14, 2009 57.47 59.15 55.03 56.22 941,489 -2.02(-3.47%)
Jan 13, 2009 56.65 58.90 56.56 58.24 1,061,683 +1.87(+3.32%)
Jan 12, 2009 57.30 58.23 55.34 56.37 1,345,845 -2.77(-4.68%)
Jan 09, 2009 58.40 62.36 57.39 59.14 1,209,817 -0.39(-0.66%)
Jan 08, 2009 57.60 60.16 56.60 59.53 1,207,964 +3.43(+6.11%)
Jan 07, 2009 59.80 60.24 55.42 56.10 1,145,789 -5.40(-8.78%)
Jan 06, 2009 58.00 61.92 57.75 61.50 1,178,486 +2.54(+4.31%)
Jan 05, 2009 57.75 60.80 57.50 58.96 1,521,800 -3.29(-5.29%)
Jan 02, 2009 61.93 64.24 59.91 62.25 766,460 -0.52(-0.83%)
Jan 01, 2009 60.03 63.15 59.83 62.77 0 +0.00(+0.00%)
Dec 31, 2008 60.03 63.15 59.83 62.77 616,340 +1.53(+2.50%)
Dec 30, 2008 61.50 62.75 61.24 61.24 688,804 -0.89(-1.43%)
Dec 29, 2008 59.25 63.05 59.21 62.13 1,082,663 +5.75(+10.20%)
Dec 24, 2008 55.92 57.95 53.34 56.38 402,163 -0.05(-0.09%)
Dec 23, 2008 54.45 57.00 53.34 56.43 977,421 +2.13(+3.92%)
Dec 22, 2008 57.90 58.73 52.64 54.30 1,476,990 -3.70(-6.38%)
Dec 19, 2008 51.40 58.00 51.04 58.00 3,709,941 +5.21(+9.87%)
Dec 18, 2008 54.23 54.91 50.61 52.79 1,573,085 -4.37(-7.65%)
Dec 17, 2008 55.97 57.16 55.00 57.16 51,983 +1.14(+2.03%)
Dec 16, 2008 52.01 56.02 51.00 56.02 1,901,300 +3.82(+7.32%)
Dec 15, 2008 49.10 54.55 48.81 52.20 1,971,871 +3.69(+7.61%)
Dec 12, 2008 44.00 49.13 43.60 48.51 1,724,366 +4.11(+9.26%)
Dec 11, 2008 47.60 48.73 44.38 44.40 3,846,844 -1.84(-3.98%)
Dec 10, 2008 42.59 46.35 42.50 46.24 1,700,521 +6.04(+15.02%)
Dec 09, 2008 39.10 41.25 38.38 40.20 1,254,414 +0.78(+1.98%)
Dec 08, 2008 39.50 40.78 38.08 39.42 819,628 +2.92(+8.00%)
Dec 05, 2008 36.43 36.75 33.00 36.50 1,398,096 -0.50(-1.35%)
Dec 04, 2008 38.75 39.85 36.38 37.00 1,129,276 -1.40(-3.65%)
Dec 03, 2008 39.28 40.53 38.05 38.40 1,714,225 -2.15(-5.30%)
Dec 02, 2008 41.47 42.00 39.50 40.55 1,089,935 +0.58(+1.45%)
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.