Agnico-Eagle Mines (NY: AEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	41.69	41.98	40.09	40.19	3,191,193	-1.76(-4.19%)
Jun 29, 2022	43.21	43.49	41.53	41.95	2,246,829	-0.70(-1.65%)
Jun 28, 2022	44.21	44.29	42.60	42.65	1,888,335	-1.33(-3.02%)
Jun 27, 2022	43.45	44.25	43.06	43.98	2,702,194	+0.75(+1.73%)
Jun 24, 2022	42.27	43.30	41.54	43.23	2,248,084	+0.90(+2.12%)
Jun 23, 2022	44.28	44.91	41.91	42.34	3,175,386	-2.00(-4.52%)
Jun 22, 2022	45.30	45.94	44.32	44.34	2,401,783	-0.85(-1.89%)
Jun 21, 2022	44.41	45.71	44.36	45.19	2,499,096	+0.62(+1.40%)
Jun 17, 2022	44.67	44.93	43.73	44.57	4,908,128	-0.63(-1.40%)
Jun 16, 2022	42.64	45.23	42.16	45.20	5,650,035	+1.97(+4.55%)
Jun 15, 2022	43.57	44.07	42.05	43.23	3,612,631	+0.58(+1.36%)
Jun 14, 2022	44.35	44.35	42.10	42.65	3,183,317	-1.74(-3.92%)
Jun 13, 2022	45.80	46.51	44.36	44.39	4,019,230	-3.05(-6.42%)
Jun 10, 2022	44.58	47.73	44.13	47.44	2,828,467	+2.35(+5.22%)
Jun 09, 2022	46.28	46.46	45.06	45.08	1,613,423	-1.54(-3.30%)
Jun 08, 2022	46.64	47.15	46.24	46.62	1,409,033	-0.35(-0.75%)
Jun 07, 2022	46.64	47.43	46.45	46.97	2,022,223	+0.07(+0.15%)
Jun 06, 2022	47.97	48.23	46.52	46.90	1,368,650	-0.69(-1.44%)
Jun 03, 2022	48.07	48.76	47.42	47.59	1,690,981	-1.11(-2.27%)
Jun 02, 2022	47.65	48.89	47.44	48.69	2,349,342	+1.99(+4.27%)
Jun 01, 2022	46.98	47.41	46.08	46.70	3,448,231	+0.21(+0.45%)
May 31, 2022	47.76	48.41	46.14	46.49	4,478,917	-0.64(-1.36%)
May 27, 2022	47.32	47.41	46.51	47.13	4,526,932	+0.37(+0.80%)
May 26, 2022	47.61	48.10	46.63	46.76	2,462,203	-1.03(-2.15%)
May 25, 2022	47.21	48.03	47.09	47.78	2,224,379	-0.20(-0.42%)
May 24, 2022	47.12	48.36	46.69	47.99	2,570,494	+1.12(+2.38%)
May 23, 2022	47.95	48.04	46.14	46.87	1,977,213	-0.09(-0.19%)
May 20, 2022	47.30	47.33	45.96	46.96	2,588,245	-0.18(-0.39%)
May 19, 2022	45.42	47.82	45.36	47.14	5,118,641	+2.76(+6.23%)
May 18, 2022	45.34	45.51	44.34	44.38	1,952,258	-1.05(-2.30%)
May 17, 2022	45.63	45.82	44.99	45.42	1,869,314	+0.39(+0.87%)
May 16, 2022	44.08	45.26	43.82	45.03	2,491,241	+0.88(+1.99%)
May 13, 2022	43.70	44.75	43.38	44.15	2,917,680	+0.03(+0.06%)
May 12, 2022	45.46	45.94	43.21	44.12	4,078,391	-2.11(-4.56%)
May 11, 2022	47.56	48.25	46.09	46.23	3,756,768	-0.38(-0.82%)
May 10, 2022	47.70	48.37	45.97	46.62	5,344,364	-0.51(-1.07%)
May 09, 2022	48.78	49.19	47.03	47.12	4,283,601	-2.90(-5.80%)
May 06, 2022	50.22	50.68	49.48	50.03	2,078,961	-0.62(-1.22%)
May 05, 2022	52.29	52.53	50.10	50.64	2,592,734	-1.33(-2.55%)
May 04, 2022	50.28	52.14	50.02	51.97	3,311,743	+1.53(+3.04%)
May 03, 2022	50.28	51.11	49.71	50.44	2,424,041	+0.29(+0.57%)
May 02, 2022	49.15	50.24	48.30	50.15	3,216,547	-0.62(-1.22%)
Apr 29, 2022	50.45	53.00	50.01	50.77	5,256,560	+2.07(+4.26%)
Apr 28, 2022	48.19	48.84	47.78	48.69	2,955,007	+0.60(+1.25%)
Apr 27, 2022	48.83	49.17	47.99	48.09	2,708,014	-0.74(-1.52%)
Apr 26, 2022	50.44	50.55	48.67	48.83	3,041,715	-1.27(-2.54%)
Apr 25, 2022	50.10	51.39	49.07	50.10	4,614,693	-1.86(-3.57%)
Apr 22, 2022	52.58	53.22	51.56	51.96	3,593,582	-1.88(-3.50%)
Apr 21, 2022	56.35	56.35	53.42	53.84	3,672,856	-2.73(-4.82%)
Apr 20, 2022	55.81	56.73	55.53	56.57	2,088,186	+0.63(+1.12%)
Apr 19, 2022	56.81	57.62	55.45	55.95	2,785,783	-1.38(-2.40%)
Apr 18, 2022	57.81	58.53	57.31	57.32	3,146,653	-0.04(-0.08%)
Apr 14, 2022	56.91	57.58	56.42	57.37	2,477,314	+0.10(+0.18%)
Apr 13, 2022	57.10	57.72	56.58	57.26	3,288,027	+0.65(+1.14%)
Apr 12, 2022	56.39	57.79	56.02	56.62	4,317,308	+0.98(+1.76%)
Apr 11, 2022	57.31	57.68	55.33	55.64	3,348,798	-1.14(-2.01%)
Apr 08, 2022	55.35	56.84	55.20	56.78	3,446,747	+1.87(+3.41%)
Apr 07, 2022	54.85	55.38	54.58	54.91	2,365,137	+0.18(+0.33%)
Apr 06, 2022	54.85	55.62	53.88	54.72	2,876,706	+0.02(+0.03%)
Apr 05, 2022	55.61	56.86	54.56	54.71	4,628,431	-0.57(-1.03%)
Apr 04, 2022	55.58	56.03	54.58	55.27	3,665,045	+0.10(+0.19%)

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.