Agnico-Eagle Mines (AEM)

Historical Prices For Agnico-Eagle Mines (AEM)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	117.01	119.47	116.45	118.51	3,215,242	118.51
4/24/2025	119.45	119.99	117.58	119.63	3,364,323	119.63
4/23/2025	114.31	119.15	113.71	118.24	7,321,442	118.24
4/22/2025	124.73	124.82	120.35	121.10	6,185,255	121.10
4/21/2025	126.20	126.75	121.28	123.47	4,658,123	123.47
4/17/2025	121.59	122.44	120.03	121.53	3,553,967	121.53
4/16/2025	125.20	125.94	121.39	122.54	5,126,140	122.54
4/15/2025	119.84	120.89	118.35	120.57	2,706,682	120.57
4/14/2025	115.53	119.25	114.38	118.39	3,721,522	118.39
4/11/2025	116.19	118.74	114.41	117.65	7,651,846	117.65
4/10/2025	107.39	113.62	106.52	111.55	7,417,851	111.55
4/09/2025	104.62	107.18	102.75	105.80	6,742,620	105.80
4/08/2025	104.08	104.42	99.03	100.13	4,881,850	100.13
4/07/2025	96.25	103.40	94.77	99.63	6,021,267	99.63
4/04/2025	105.31	106.74	98.91	99.48	7,727,246	99.48
4/03/2025	102.87	111.04	102.15	108.49	4,655,694	108.49
4/02/2025	108.39	108.39	105.33	107.53	2,988,255	107.53
4/01/2025	109.41	109.71	106.67	108.24	2,716,469	108.24
3/31/2025	107.14	109.28	104.97	108.41	3,285,924	108.41
3/28/2025	108.41	110.36	106.77	107.36	2,907,770	107.36
3/27/2025	105.89	107.89	105.30	107.83	2,168,369	107.83
3/26/2025	105.81	106.08	104.21	104.75	1,382,339	104.75
3/25/2025	105.33	106.75	104.92	105.45	2,074,838	105.45
3/24/2025	104.03	105.23	103.66	104.18	1,934,534	104.18
3/21/2025	104.32	104.50	102.64	104.34	2,193,986	104.34
3/20/2025	104.77	106.12	103.93	105.41	1,566,704	105.41
3/19/2025	105.89	105.90	104.27	105.48	2,326,511	105.48
3/18/2025	107.50	107.88	105.43	105.82	2,753,515	105.82
3/17/2025	104.00	105.63	103.98	105.28	2,323,242	105.28
3/14/2025	103.77	104.42	102.62	103.60	2,998,081	103.60
3/13/2025	101.75	104.45	101.05	102.68	3,622,988	102.68
3/12/2025	100.57	101.76	99.61	101.05	3,100,440	101.05
3/11/2025	98.88	101.81	98.73	100.57	3,449,906	100.57
3/10/2025	97.72	98.57	95.75	97.03	2,961,459	97.03
3/07/2025	98.03	100.23	96.81	98.79	2,473,111	98.79
3/06/2025	98.52	99.35	97.19	97.88	1,798,272	97.88
3/05/2025	95.98	99.72	95.84	99.55	3,106,240	99.55
3/04/2025	97.27	98.20	94.37	95.87	1,840,801	95.87
3/03/2025	97.88	99.18	95.10	95.93	2,748,040	95.93
2/28/2025	93.15	96.45	92.11	96.28	3,668,276	96.28
2/27/2025	97.17	97.97	94.99	95.09	2,378,264	95.09
2/26/2025	96.29	98.86	95.61	98.36	2,604,851	98.36
2/25/2025	96.89	97.07	93.98	96.85	3,410,917	96.85
2/24/2025	97.00	98.30	96.01	97.49	2,013,134	97.49
2/21/2025	97.21	97.56	95.96	96.10	2,379,410	96.10
2/20/2025	98.38	99.38	97.50	98.04	2,463,491	98.04
2/19/2025	96.83	98.83	96.30	98.05	3,141,316	98.05
2/18/2025	96.47	97.93	95.08	97.32	3,625,209	97.32
2/14/2025	99.02	99.51	95.53	95.85	4,625,207	95.85
2/13/2025	99.71	100.87	98.93	100.81	2,674,418	100.81
2/12/2025	97.08	100.66	96.88	99.55	3,327,885	99.55
2/11/2025	99.20	99.59	98.31	98.37	2,262,673	98.37
2/10/2025	100.12	101.45	99.64	100.51	2,388,999	100.51
2/07/2025	99.09	100.07	98.11	98.35	2,014,542	98.35
2/06/2025	98.40	99.25	97.15	98.96	2,099,675	98.96
2/05/2025	97.15	99.70	96.91	98.60	4,233,808	98.60
2/04/2025	95.55	97.01	94.66	95.59	2,618,714	95.59
2/03/2025	92.87	96.73	92.76	94.86	2,585,705	94.86
1/31/2025	95.00	95.38	92.93	92.94	1,850,247	92.94
1/30/2025	91.95	94.77	91.25	94.46	2,722,269	94.46
1/29/2025	89.98	91.30	89.16	90.11	1,389,127	90.11
1/28/2025	89.69	89.98	88.86	89.97	1,501,172	89.97
1/27/2025	88.08	89.49	87.45	89.47	2,067,699	89.47