Agnico Eagle Mines

AEM
🏛️ germany →
143.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 45.08 45.32 44.88 45.17 0.0M
2021-12-29 45.31 45.79 44.65 45.27 0.0M
2021-12-28 45.50 46.19 45.32 45.34 0.0M
2021-12-27 45.45 45.66 45.05 45.23 0.0M
2021-12-23 45.94 46.39 45.30 45.62 0.0M
2021-12-22 46.36 46.36 45.79 45.79 0.0M
2021-12-21 45.73 46.32 45.19 46.32 0.0M
2021-12-20 45.10 45.56 44.37 45.56 0.0M
2021-12-17 45.53 46.24 44.78 44.99 0.0M
2021-12-16 43.69 45.50 43.67 45.00 0.0M
2021-12-15 43.68 43.95 42.50 43.03 0.0M
2021-12-14 43.30 43.82 42.70 43.77 0.0M
2021-12-13 42.38 43.34 42.21 43.34 0.0M
2021-12-10 42.89 43.40 42.19 42.19 0.0M
2021-12-09 44.10 44.10 42.63 42.70 0.0M
2021-12-08 44.00 44.10 43.40 43.90 0.0M
2021-12-07 43.72 44.43 43.50 44.00 0.0M
2021-12-06 42.60 43.61 42.45 43.44 0.0M
2021-12-03 42.25 42.82 41.83 42.82 0.0M
2021-12-02 42.55 42.60 41.70 42.55 0.0M
2021-12-01 45.06 45.16 42.57 42.57 0.0M
2021-11-30 44.84 45.56 44.01 44.08 0.0M
2021-11-29 45.67 46.20 44.44 45.08 0.0M
2021-11-26 46.35 47.15 45.20 45.35 0.0M
2021-11-25 46.39 46.40 46.01 46.30 0.0M
2021-11-24 46.68 46.72 45.84 46.09 0.0M
2021-11-23 46.94 47.07 45.88 46.31 0.0M
2021-11-22 48.20 48.25 46.77 47.03 0.0M
2021-11-19 49.15 49.83 47.99 48.29 0.0M
2021-11-18 50.44 50.44 48.98 49.26 0.0M
2021-11-17 50.50 50.80 50.16 50.16 0.0M
2021-11-16 50.40 51.36 49.67 50.06 0.0M
2021-11-15 49.69 50.28 49.64 50.14 0.0M
2021-11-12 49.86 50.66 49.44 50.20 0.0M
2021-11-11 50.02 52.50 49.41 49.86 0.0M
2021-11-10 47.66 50.04 47.66 49.71 0.0M
2021-11-09 46.50 47.91 46.30 47.73 0.0M
2021-11-08 46.52 46.78 45.66 46.31 0.0M
2021-11-05 45.50 46.43 45.03 46.43 0.0M
2021-11-04 45.79 46.54 45.20 45.32 0.0M
2021-11-03 44.75 45.50 44.31 45.44 0.0M
2021-11-02 46.00 46.17 44.77 45.20 0.0M
2021-11-01 46.11 46.72 45.89 46.09 0.0M
2021-10-29 47.53 47.59 46.09 46.12 0.0M
2021-10-28 48.71 49.30 47.31 47.40 0.0M
2021-10-27 49.20 49.41 48.95 49.03 0.0M
2021-10-26 50.10 50.10 49.35 49.39 0.0M
2021-10-25 49.39 50.20 49.33 50.20 0.0M
2021-10-22 49.33 50.62 49.11 49.35 0.0M
2021-10-21 49.08 49.52 48.64 49.02 0.0M
2021-10-20 49.20 49.91 48.99 49.32 0.0M
2021-10-19 48.86 50.00 48.30 48.30 0.0M
2021-10-18 50.00 50.30 48.99 49.25 0.0M
2021-10-15 49.83 50.00 48.58 49.36 0.0M
2021-10-14 49.50 50.34 49.20 50.06 0.0M
2021-10-13 48.01 49.63 47.78 49.31 0.0M
2021-10-12 46.61 47.69 46.59 47.69 0.0M
2021-10-11 46.67 47.01 46.40 46.75 0.0M
2021-10-08 46.73 47.78 46.48 46.75 0.0M
2021-10-07 46.13 46.72 45.60 46.68 0.0M
2021-10-06 45.25 46.30 45.17 46.22 0.0M
2021-10-05 44.47 45.45 44.25 45.45 0.0M
2021-10-04 44.12 45.09 43.38 44.73 0.0M
2021-10-01 44.75 45.13 43.81 43.85 0.0M
2021-09-30 44.38 45.60 44.08 45.31 0.0M
2021-09-29 42.61 44.37 42.61 44.33 0.0M
2021-09-28 43.23 43.23 42.20 42.41 0.0M
2021-09-27 43.73 44.11 43.24 43.52 0.0M
2021-09-24 43.96 44.01 43.06 43.06 0.0M
2021-09-23 44.86 44.94 43.68 43.76 0.0M
2021-09-22 45.30 45.35 44.74 44.74 0.0M
2021-09-21 45.27 45.97 45.18 45.92 0.0M
2021-09-20 45.63 45.94 44.83 44.88 0.0M
2021-09-17 46.15 46.23 45.19 45.67 0.0M
2021-09-16 47.02 47.29 45.44 45.89 0.0M
2021-09-15 47.13 47.70 47.08 47.70 0.0M
2021-09-14 47.09 47.91 46.79 47.44 0.0M
2021-09-13 47.00 47.58 46.83 47.38 0.0M
2021-09-10 48.16 48.16 46.90 46.90 0.0M
2021-09-09 48.02 48.50 47.80 47.85 0.0M
2021-09-08 48.36 48.57 48.04 48.45 0.0M
2021-09-07 49.19 49.20 48.00 48.39 0.0M
2021-09-06 49.79 49.79 49.17 49.34 0.0M
2021-09-03 48.74 50.08 48.49 49.72 0.0M
2021-09-02 48.26 48.70 47.99 48.38 0.0M
2021-09-01 48.68 48.90 48.15 48.15 0.0M
2021-08-31 48.48 48.99 48.01 48.99 0.0M
2021-08-30 49.40 49.80 48.41 48.47 0.0M
2021-08-27 48.50 49.49 48.03 49.49 0.0M
2021-08-26 48.28 48.69 48.24 48.24 0.0M
2021-08-25 49.21 49.93 48.60 48.82 0.0M
2021-08-24 49.52 49.86 49.40 49.65 0.0M
2021-08-23 48.00 49.92 47.89 49.92 0.0M
2021-08-20 48.26 48.26 47.90 48.22 0.0M
2021-08-19 48.32 48.39 47.69 48.04 0.0M
2021-08-18 50.20 50.20 47.92 48.18 0.0M
2021-08-17 50.44 50.60 49.69 49.85 0.0M
2021-08-16 50.12 50.70 49.71 50.24 0.0M
2021-08-13 49.65 50.12 49.57 50.00 0.0M
2021-08-12 49.90 50.38 48.84 49.13 0.0M
2021-08-11 49.72 50.52 49.72 50.12 0.0M
2021-08-10 50.72 50.72 49.36 49.68 0.0M
2021-08-09 50.72 51.46 50.04 50.38 0.0M
2021-08-06 52.24 52.24 50.84 51.24 0.0M
2021-08-05 53.50 53.50 52.30 52.30 0.0M
2021-08-04 53.90 54.74 53.60 53.96 0.0M
2021-08-03 53.72 54.32 53.72 54.00 0.0M
2021-08-02 54.50 54.50 53.52 53.94 0.0M
2021-07-30 54.64 54.88 54.18 54.60 0.0M
2021-07-29 53.14 55.24 53.08 54.62 0.0M
2021-07-28 51.82 52.16 51.68 52.06 0.0M
2021-07-27 51.18 51.60 51.18 51.32 0.0M
2021-07-26 51.28 51.76 50.88 51.54 0.0M
2021-07-23 51.40 51.40 50.60 51.02 0.0M
2021-07-22 51.68 51.68 50.50 51.64 0.0M
2021-07-21 51.84 52.12 51.50 51.66 0.0M
2021-07-20 51.88 52.64 51.88 51.90 0.0M
2021-07-19 51.82 51.94 50.84 51.16 0.0M
2021-07-16 53.02 53.02 51.82 51.82 0.0M
2021-07-15 52.82 52.84 52.04 52.80 0.0M
2021-07-14 52.66 53.18 52.50 52.66 0.0M
2021-07-13 51.08 53.08 51.02 52.52 0.0M
2021-07-12 51.66 52.08 51.22 52.08 0.0M
2021-07-09 51.34 52.00 51.06 51.96 0.0M
2021-07-08 52.26 52.86 50.40 51.10 0.0M
2021-07-07 52.82 52.90 52.30 52.54 0.0M
2021-07-06 52.60 53.14 51.74 52.28 0.0M
2021-07-05 52.10 52.26 51.90 52.12 0.0M
2021-07-02 51.08 52.00 51.08 51.88 0.0M
2021-07-01 51.14 51.50 51.00 51.14 0.0M
2021-06-30 50.94 51.48 50.66 51.20 0.0M
2021-06-29 51.06 51.66 50.52 51.14 0.0M
2021-06-28 52.32 52.50 50.82 51.26 0.0M
2021-06-25 52.76 52.92 51.94 52.38 0.0M
2021-06-24 52.50 52.74 52.34 52.38 0.0M
2021-06-23 53.20 53.52 53.00 53.06 0.0M
2021-06-22 53.58 54.04 53.38 53.46 0.0M
2021-06-21 53.12 54.00 52.44 54.00 0.0M
2021-06-18 54.58 55.34 53.02 53.02 0.0M
2021-06-17 56.54 56.54 54.34 54.80 0.0M
2021-06-16 57.54 57.54 57.02 57.02 0.0M
2021-06-15 58.30 58.94 57.20 57.20 0.0M
2021-06-14 58.66 58.86 57.60 58.76 0.0M
2021-06-11 59.70 59.72 58.82 58.82 0.0M
2021-06-10 58.00 59.24 57.60 59.24 0.0M
2021-06-09 57.66 58.60 57.28 58.36 0.0M
2021-06-08 57.46 58.12 57.46 57.98 0.0M
2021-06-07 57.92 57.94 57.28 57.84 0.0M
2021-06-04 58.00 58.42 57.52 58.18 0.0M
2021-06-03 58.42 58.44 57.50 57.64 0.0M
2021-06-02 58.78 59.46 58.78 59.18 0.0M
2021-06-01 58.86 59.00 58.36 58.82 0.0M
2021-05-31 58.50 59.02 58.50 58.86 0.0M
2021-05-27 59.72 59.72 58.88 58.88 0.0M
2021-05-26 59.10 59.58 59.10 59.44 0.0M
2021-05-25 58.78 59.12 58.26 59.12 0.0M
2021-05-24 59.42 59.42 58.80 58.82 0.0M
2021-05-21 60.26 60.56 58.94 59.22 0.0M
2021-05-20 59.32 60.90 59.20 60.44 0.0M
2021-05-19 59.90 60.80 58.94 59.00 0.0M
2021-05-18 60.48 60.60 58.70 59.60 0.0M
2021-05-17 58.40 60.18 57.88 60.18 0.0M
2021-05-14 57.02 57.92 57.02 57.92 0.0M
2021-05-13 56.76 57.48 56.40 57.48 0.0M
2021-05-12 56.94 56.98 56.50 56.64 0.0M
2021-05-11 56.44 56.60 55.48 56.60 0.0M
2021-05-10 57.32 58.02 56.72 56.84 0.0M
2021-05-07 56.72 57.66 56.60 56.76 0.0M
2021-05-06 55.92 57.68 55.46 57.68 0.0M
2021-05-05 55.48 55.48 54.90 55.40 0.0M
2021-05-04 55.22 56.18 54.70 55.06 0.0M
2021-05-03 52.10 55.52 52.10 55.52 0.0M
2021-04-30 52.58 53.30 51.88 51.88 0.0M
2021-04-29 53.52 53.68 52.04 52.04 0.0M
2021-04-28 53.04 53.58 53.04 53.32 0.0M
2021-04-27 54.34 54.48 53.92 53.92 0.0M
2021-04-26 55.00 55.06 54.32 54.42 0.0M
2021-04-23 54.94 55.60 54.52 54.78 0.0M
2021-04-22 55.74 56.00 54.86 55.20 0.0M
2021-04-21 55.36 56.20 55.30 56.20 0.0M
2021-04-20 54.42 55.52 54.08 55.52 0.0M
2021-04-19 54.16 54.40 53.28 54.40 0.0M
2021-04-16 52.80 54.10 52.80 54.10 0.0M
2021-04-15 50.84 53.54 50.84 53.00 0.0M
2021-04-14 51.26 51.36 50.44 50.44 0.0M
2021-04-13 50.16 51.50 50.14 51.50 0.0M
2021-04-12 51.20 51.26 50.14 50.60 0.0M
2021-04-09 50.74 51.36 50.74 51.08 0.0M
2021-04-08 50.94 51.36 50.68 51.30 0.0M
2021-04-07 50.98 51.12 50.46 50.56 0.0M
2021-04-06 51.02 52.20 50.70 51.46 0.0M
2021-04-01 49.30 50.20 49.15 50.20 0.0M
2021-03-31 48.41 49.81 48.41 49.50 0.0M
2021-03-30 50.04 50.24 48.39 48.44 0.0M
2021-03-29 49.95 50.00 48.30 49.14 0.0M
2021-03-26 49.38 50.00 49.06 50.00 0.0M
2021-03-25 49.48 49.82 48.98 49.42 0.0M
2021-03-24 50.41 50.55 49.86 49.89 0.0M
2021-03-23 50.53 51.06 49.76 50.04 0.0M
2021-03-22 51.05 51.20 50.65 50.74 0.0M
2021-03-19 50.61 51.14 50.50 50.80 0.0M
2021-03-18 51.68 51.68 50.40 50.59 0.0M
2021-03-17 50.28 51.43 49.40 51.17 0.0M
2021-03-16 49.97 50.41 49.50 49.85 0.0M
2021-03-15 49.27 50.69 49.27 49.88 0.0M
2021-03-12 49.00 49.69 48.66 49.69 0.0M
2021-03-11 49.10 49.37 48.50 49.22 0.0M
2021-03-10 48.61 48.86 48.17 48.78 0.0M
2021-03-09 48.57 49.88 48.51 48.94 0.0M
2021-03-08 48.23 48.48 47.70 48.12 0.0M
2021-03-05 47.04 48.19 46.64 48.19 0.0M
2021-03-04 46.00 47.53 45.89 46.33 0.0M
2021-03-03 47.11 47.11 45.50 46.41 0.0M
2021-03-02 45.79 47.70 45.79 47.53 0.0M
2021-03-01 47.54 47.94 45.87 45.95 0.0M
2021-02-26 47.70 48.33 46.27 46.46 0.0M
2021-02-25 50.50 50.50 48.28 48.28 0.0M
2021-02-24 50.24 51.03 49.00 50.99 0.0M
2021-02-23 51.49 51.49 49.28 50.18 0.0M
2021-02-22 49.84 51.48 49.69 51.48 0.0M
2021-02-19 50.26 50.78 49.01 49.15 0.0M
2021-02-18 51.59 51.78 50.51 50.73 0.0M
2021-02-17 52.86 52.93 50.86 51.33 0.0M
2021-02-16 55.38 55.52 52.68 52.88 0.0M
2021-02-15 54.67 55.45 54.67 54.91 0.0M
2021-02-12 58.27 58.27 54.27 54.89 0.0M
2021-02-11 60.08 60.31 58.57 58.62 0.0M
2021-02-10 59.96 60.06 59.48 59.61 0.0M
2021-02-09 60.39 60.51 59.30 59.77 0.0M
2021-02-08 59.05 60.43 59.03 60.43 0.0M
2021-02-05 57.53 58.83 57.31 58.83 0.0M
2021-02-04 57.52 57.52 55.85 56.86 0.0M
2021-02-03 57.87 57.87 57.45 57.45 0.0M
2021-02-02 57.94 58.50 57.23 57.40 0.0M
2021-02-01 58.80 59.96 58.28 58.78 0.0M
2021-01-29 57.54 59.01 57.54 58.01 0.0M
2021-01-28 55.84 58.06 54.67 57.38 0.0M
2021-01-27 58.03 58.35 56.18 56.21 0.0M
2021-01-26 58.49 58.94 58.07 58.53 0.0M
2021-01-25 57.99 59.00 57.80 58.74 0.0M
2021-01-22 57.82 58.02 56.20 57.95 0.0M
2021-01-21 58.97 59.11 57.69 58.02 0.0M
2021-01-20 56.64 58.50 56.25 58.50 0.0M
2021-01-19 56.64 57.07 56.15 56.15 0.0M
2021-01-18 57.59 57.59 56.44 56.77 0.0M
2021-01-15 58.01 58.22 56.66 56.91 0.0M
2021-01-14 57.33 58.17 57.26 57.51 0.0M
2021-01-13 57.88 58.36 57.20 57.84 0.0M
2021-01-12 57.63 58.40 56.69 57.61 0.0M
2021-01-11 58.71 59.29 57.35 57.61 0.0M
2021-01-08 61.22 61.31 58.11 58.86 0.0M
2021-01-07 61.83 62.19 61.00 62.19 0.0M
2021-01-06 59.86 61.29 59.59 61.29 0.0M
2021-01-05 61.28 61.70 59.86 60.60 0.0M
2021-01-04 57.76 61.50 57.76 61.50 0.0M