Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.62	48.27	46.00	46.35	4,492,006	-0.64(-1.36%)
May 27, 2022	47.19	47.27	46.38	46.99	4,540,160	+0.37(+0.80%)
May 26, 2022	47.47	47.96	46.49	46.62	2,469,398	-1.03(-2.15%)
May 25, 2022	47.07	47.89	46.95	47.65	2,230,879	-0.20(-0.42%)
May 24, 2022	46.99	48.22	46.55	47.85	2,578,005	+1.11(+2.38%)
May 23, 2022	47.81	47.90	46.00	46.73	1,982,991	-0.09(-0.19%)
May 20, 2022	47.16	47.19	45.83	46.82	2,595,808	-0.18(-0.39%)
May 19, 2022	45.29	47.68	45.23	47.00	5,133,599	+2.76(+6.23%)
May 18, 2022	45.20	45.38	44.21	44.25	1,957,963	-1.04(-2.30%)
May 17, 2022	45.50	45.69	44.86	45.29	1,874,776	+0.39(+0.87%)
May 16, 2022	43.95	45.12	43.69	44.90	2,498,521	+0.88(+1.99%)
May 13, 2022	43.57	44.62	43.26	44.02	2,926,206	+0.03(+0.06%)
May 12, 2022	45.32	45.80	43.09	43.99	4,090,309	-2.10(-4.56%)
May 11, 2022	47.42	48.11	45.96	46.10	3,767,746	-0.38(-0.82%)
May 10, 2022	47.56	48.23	45.84	46.48	5,359,981	-0.50(-1.07%)
May 09, 2022	48.64	49.05	46.89	46.99	4,296,118	-2.89(-5.80%)
May 06, 2022	50.07	50.53	49.34	49.88	2,085,037	-0.62(-1.22%)
May 05, 2022	52.14	52.37	49.95	50.50	2,600,311	-1.32(-2.55%)
May 04, 2022	50.13	51.98	49.87	51.82	3,321,420	+1.53(+3.04%)
May 03, 2022	50.13	50.96	49.57	50.29	2,431,124	+0.29(+0.57%)
May 02, 2022	49.01	50.10	48.16	50.00	3,225,947	-0.62(-1.22%)
Apr 29, 2022	50.31	52.84	49.86	50.62	5,271,921	+2.07(+4.26%)
Apr 28, 2022	48.05	48.70	47.64	48.55	2,963,642	+0.60(+1.25%)
Apr 27, 2022	48.69	49.03	47.85	47.95	2,715,927	-0.74(-1.52%)
Apr 26, 2022	50.29	50.40	48.53	48.69	3,050,603	-1.27(-2.54%)
Apr 25, 2022	49.95	51.24	48.92	49.96	4,628,178	-1.85(-3.57%)
Apr 22, 2022	52.43	53.06	51.41	51.81	3,604,083	-1.88(-3.50%)
Apr 21, 2022	56.18	56.18	53.26	53.69	3,683,589	-2.72(-4.82%)
Apr 20, 2022	55.64	56.56	55.37	56.41	2,094,288	+0.63(+1.12%)
Apr 19, 2022	56.64	57.45	55.29	55.78	2,793,923	-1.37(-2.40%)
Apr 18, 2022	57.64	58.36	57.15	57.16	3,155,848	-0.04(-0.08%)
Apr 14, 2022	56.75	57.42	56.26	57.20	2,484,553	+0.10(+0.18%)
Apr 13, 2022	56.94	57.56	56.42	57.09	3,297,635	+0.64(+1.14%)
Apr 12, 2022	56.23	57.63	55.86	56.45	4,329,924	+0.97(+1.75%)
Apr 11, 2022	57.15	57.52	55.17	55.48	3,358,584	-1.14(-2.01%)
Apr 08, 2022	55.19	56.68	55.03	56.62	3,456,819	+1.87(+3.41%)
Apr 07, 2022	54.69	55.22	54.42	54.75	2,372,048	+0.18(+0.33%)
Apr 06, 2022	54.69	55.46	53.72	54.57	2,885,113	+0.02(+0.03%)
Apr 05, 2022	55.44	56.69	54.40	54.55	4,641,956	-0.57(-1.03%)
Apr 04, 2022	55.42	55.87	54.42	55.11	3,675,755	+0.10(+0.19%)
Apr 01, 2022	52.79	55.11	52.79	55.01	2,979,545	+1.77(+3.33%)
Mar 31, 2022	53.66	54.32	53.20	53.24	2,755,784	-0.43(-0.81%)
Mar 30, 2022	53.03	53.84	53.03	53.67	2,173,189	+0.95(+1.80%)
Mar 29, 2022	51.23	52.78	50.68	52.72	3,872,894	+0.23(+0.43%)
Mar 28, 2022	53.04	53.04	52.06	52.50	3,210,244	-1.44(-2.68%)
Mar 25, 2022	53.84	53.96	53.00	53.94	2,614,038	-0.12(-0.23%)
Mar 24, 2022	54.97	55.40	53.70	54.06	4,128,888	-0.39(-0.72%)
Mar 23, 2022	54.03	54.51	52.83	54.45	3,793,849	+1.16(+2.19%)
Mar 22, 2022	54.18	54.30	53.06	53.29	3,035,665	-1.02(-1.87%)
Mar 21, 2022	52.77	54.75	52.66	54.30	3,696,595	+1.83(+3.50%)
Mar 18, 2022	52.44	53.18	52.11	52.47	7,313,452	-0.66(-1.24%)
Mar 17, 2022	52.65	53.97	52.18	53.13	3,553,014	+1.27(+2.45%)
Mar 16, 2022	51.44	51.95	50.34	51.86	3,462,789	-0.04(-0.08%)
Mar 15, 2022	50.13	52.25	49.84	51.91	3,812,455	+0.19(+0.37%)
Mar 14, 2022	51.85	52.97	51.18	51.71	5,132,008	-1.66(-3.11%)
Mar 11, 2022	52.32	53.83	52.06	53.37	4,908,180	-0.58(-1.08%)
Mar 10, 2022	53.70	55.10	52.86	53.96	8,347,455	+0.48(+0.89%)
Mar 09, 2022	50.41	54.06	49.92	53.48	8,440,453	+0.50(+0.94%)
Mar 08, 2022	51.41	55.10	51.24	52.98	12,799,090	+2.34(+4.62%)
Mar 07, 2022	49.41	51.48	48.69	50.64	8,468,233	+1.54(+3.13%)
Mar 04, 2022	45.99	49.27	45.83	49.11	6,443,253	+4.01(+8.89%)
Mar 03, 2022	44.90	45.47	44.44	45.10	3,662,914	+0.14(+0.30%)
Mar 02, 2022	44.44	45.61	43.73	44.96	4,661,974	-0.18(-0.40%)