Agnico Eagle Mines

AEM
🏛️ germany →
143.30
Last Update: 2025-10-02
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
2022-12-30 49.38 49.38 48.90 49.17 0.0M
2022-12-29 49.08 49.64 48.98 48.98 0.0M
2022-12-28 50.30 50.30 48.86 49.02 0.0M
2022-12-27 49.22 50.81 49.22 50.46 0.0M
2022-12-23 49.08 49.74 48.29 49.68 0.0M
2022-12-22 49.03 49.40 48.48 48.92 0.0M
2022-12-21 49.06 49.79 48.65 49.37 0.0M
2022-12-20 47.84 49.26 47.80 49.26 0.0M
2022-12-19 47.93 48.61 47.23 47.47 0.0M
2022-12-16 47.87 48.75 46.50 48.43 0.0M
2022-12-15 49.16 49.16 47.37 47.80 0.0M
2022-12-14 49.68 49.74 49.15 49.15 0.0M
2022-12-13 48.77 50.03 48.68 49.90 0.0M
2022-12-12 48.40 48.42 47.46 48.40 0.0M
2022-12-09 49.25 50.03 48.57 48.57 0.0M
2022-12-08 49.40 49.88 48.75 49.08 0.0M
2022-12-07 48.73 49.60 48.13 49.33 0.0M
2022-12-06 48.30 48.69 47.86 48.69 0.0M
2022-12-05 49.27 49.39 47.75 47.92 0.0M
2022-12-02 49.52 49.70 48.56 49.32 0.0M
2022-12-01 48.96 49.97 48.54 49.67 0.0M
2022-11-30 48.20 48.93 48.00 48.66 0.0M
2022-11-29 47.38 48.40 46.85 48.31 0.0M
2022-11-28 47.71 48.00 46.86 46.86 0.0M
2022-11-25 48.33 48.71 47.80 47.80 0.0M
2022-11-24 48.06 48.85 47.98 48.85 0.0M
2022-11-23 47.58 48.13 47.01 48.00 0.0M
2022-11-22 46.43 47.74 46.39 47.69 0.0M
2022-11-21 46.72 46.72 45.66 46.14 0.0M
2022-11-18 45.51 46.14 45.48 45.98 0.0M
2022-11-17 45.95 46.28 45.30 45.30 0.0M
2022-11-16 46.02 46.51 45.92 45.92 0.0M
2022-11-15 46.90 47.51 46.16 46.47 0.0M
2022-11-14 47.30 47.80 46.68 47.48 0.0M
2022-11-11 46.80 47.30 45.95 46.61 0.0M
2022-11-10 44.56 47.00 44.30 46.87 0.0M
2022-11-09 45.00 45.32 44.11 44.11 0.0M
2022-11-08 43.04 46.43 42.85 45.17 0.0M
2022-11-07 43.06 43.61 42.60 42.83 0.0M
2022-11-04 42.92 43.66 41.50 43.54 0.0M
2022-11-03 43.20 43.35 42.18 42.45 0.0M
2022-11-02 46.64 46.68 42.86 43.31 0.0M
2022-11-01 45.00 46.32 44.72 46.15 0.0M
2022-10-31 45.53 45.53 44.54 44.63 0.0M
2022-10-28 45.00 45.16 44.29 45.10 0.0M
2022-10-27 43.86 45.85 43.86 45.25 0.0M
2022-10-26 43.41 44.74 43.26 44.71 0.0M
2022-10-25 42.85 43.28 42.54 43.08 0.0M
2022-10-24 43.70 43.70 42.16 42.99 0.0M
2022-10-21 41.50 43.65 41.31 43.55 0.0M
2022-10-20 41.33 42.20 41.10 41.90 0.0M
2022-10-19 42.44 42.44 41.25 41.39 0.0M
2022-10-18 42.21 42.42 41.98 42.40 0.0M
2022-10-17 41.28 42.66 41.28 42.30 0.0M
2022-10-14 42.84 42.90 41.29 41.46 0.0M
2022-10-13 43.12 43.31 40.65 42.90 0.0M
2022-10-12 42.97 43.35 42.68 43.34 0.0M
2022-10-11 43.40 43.70 42.85 42.89 0.0M
2022-10-10 43.64 44.29 43.16 43.62 0.0M
2022-10-07 46.09 46.19 43.79 43.84 0.0M
2022-10-06 44.98 46.19 44.70 45.99 0.0M
2022-10-05 45.45 45.56 44.44 44.78 0.0M
2022-10-04 44.97 46.18 44.92 45.64 0.0M
2022-10-03 43.31 44.85 42.91 44.65 0.0M
2022-09-30 42.92 44.05 42.45 43.19 0.0M
2022-09-29 41.42 42.43 40.90 42.07 0.0M
2022-09-28 39.36 41.80 39.00 41.57 0.0M
2022-09-27 39.38 40.10 39.08 39.25 0.0M
2022-09-26 40.25 40.60 38.20 38.84 0.0M
2022-09-23 41.94 42.12 39.30 39.92 0.0M
2022-09-22 41.55 42.50 41.08 41.99 0.0M
2022-09-21 41.26 42.28 41.26 42.28 0.0M
2022-09-20 41.65 41.79 40.59 41.20 0.0M
2022-09-19 41.72 41.83 40.52 41.83 0.0M
2022-09-16 40.95 42.09 40.51 41.70 0.0M
2022-09-15 43.00 43.00 40.35 41.00 0.0M
2022-09-14 42.93 43.59 42.73 43.02 0.0M
2022-09-13 44.30 44.34 42.83 42.83 0.0M
2022-09-12 43.54 44.79 43.54 44.17 0.0M
2022-09-09 43.20 43.92 43.17 43.92 0.0M
2022-09-08 42.60 42.87 42.15 42.87 0.0M
2022-09-07 41.16 42.72 41.16 42.62 0.0M
2022-09-06 41.18 42.69 41.18 41.45 0.0M
2022-09-05 42.04 42.04 41.01 41.01 0.0M
2022-09-02 40.65 42.06 40.45 41.70 0.0M
2022-09-01 40.95 41.16 40.25 40.36 0.0M
2022-08-31 41.86 42.20 41.24 41.41 0.0M
2022-08-30 43.45 43.50 42.11 42.12 0.0M
2022-08-29 43.54 43.93 42.87 43.21 0.0M
2022-08-26 45.80 45.80 43.40 43.66 0.0M
2022-08-25 45.99 46.39 45.30 45.50 0.0M
2022-08-24 45.23 45.81 45.19 45.47 0.0M
2022-08-23 44.59 46.00 44.54 45.32 0.0M
2022-08-22 43.45 44.56 42.86 44.44 0.0M
2022-08-19 43.77 43.87 43.22 43.39 0.0M
2022-08-18 42.90 43.70 42.90 43.60 0.0M
2022-08-17 44.90 44.90 43.00 43.01 0.0M
2022-08-16 44.64 44.81 43.81 44.81 0.0M
2022-08-15 44.98 45.02 43.97 44.66 0.0M
2022-08-12 44.20 44.93 44.01 44.93 0.0M
2022-08-11 44.45 44.73 43.80 44.10 0.0M
2022-08-10 43.96 45.20 43.64 44.44 0.0M
2022-08-09 44.17 44.27 43.46 44.10 0.0M
2022-08-08 42.83 44.44 42.70 44.14 0.0M
2022-08-05 42.78 43.06 41.56 42.25 0.0M
2022-08-04 42.26 43.50 41.80 43.21 0.0M
2022-08-03 41.88 41.96 40.98 41.57 0.0M
2022-08-02 42.18 43.38 41.88 41.88 0.0M
2022-08-01 42.10 42.67 41.60 42.03 0.0M
2022-07-29 41.71 42.62 41.02 42.20 0.0M
2022-07-28 40.66 42.50 40.35 41.18 0.0M
2022-07-27 38.91 39.26 38.50 38.78 0.0M
2022-07-26 37.72 39.08 37.72 39.06 0.0M
2022-07-25 39.29 40.01 37.38 37.41 0.0M
2022-07-22 40.56 41.32 39.25 39.54 0.0M
2022-07-21 40.19 40.88 39.71 40.57 0.0M
2022-07-20 41.76 42.40 40.26 40.26 0.0M
2022-07-19 42.50 42.50 41.65 41.79 0.0M
2022-07-18 42.41 43.05 42.25 42.25 0.0M
2022-07-15 42.77 42.96 41.82 42.35 0.0M
2022-07-14 44.13 44.27 42.01 42.70 0.0M
2022-07-13 43.85 44.96 43.10 44.59 0.0M
2022-07-12 45.14 45.14 43.54 43.80 0.0M
2022-07-11 44.61 45.52 44.50 45.00 0.0M
2022-07-08 44.53 45.02 43.99 45.00 0.0M
2022-07-07 44.42 45.50 44.19 44.70 0.0M
2022-07-06 44.25 44.53 43.01 44.10 0.0M
2022-07-05 45.83 46.27 43.40 44.39 0.0M
2022-07-04 44.50 45.92 44.45 45.92 0.0M
2022-07-01 43.37 45.79 43.00 45.79 0.0M
2022-06-30 45.46 45.51 43.63 43.80 0.0M
2022-06-29 46.38 46.64 45.37 45.40 0.0M
2022-06-28 47.57 47.60 46.21 46.23 0.0M
2022-06-27 47.35 47.66 46.41 47.18 0.0M
2022-06-24 46.40 46.68 44.87 46.55 0.0M
2022-06-23 47.30 48.13 45.28 45.84 0.0M
2022-06-22 48.73 49.31 48.18 48.18 0.0M
2022-06-21 47.64 48.98 47.42 48.98 0.0M
2022-06-20 48.29 48.51 47.40 47.94 0.0M
2022-06-17 48.89 49.12 47.48 48.25 0.0M
2022-06-16 47.01 48.63 45.84 48.50 0.0M
2022-06-15 46.90 47.83 46.20 47.49 0.0M
2022-06-14 48.58 48.91 46.02 46.70 0.0M
2022-06-13 51.60 51.60 48.63 48.63 0.0M
2022-06-10 48.48 51.64 47.85 51.45 0.0M
2022-06-09 49.60 50.20 48.22 48.74 0.0M
2022-06-08 49.96 50.14 49.30 49.65 0.0M
2022-06-07 50.02 50.32 49.66 49.94 0.0M
2022-06-06 50.50 50.50 49.80 49.84 0.0M
2022-06-03 51.25 51.46 50.46 50.50 0.0M
2022-06-02 50.04 51.78 50.04 51.60 0.0M
2022-06-01 49.10 50.23 49.10 50.13 0.0M
2022-05-31 50.76 50.93 48.96 49.28 0.0M
2022-05-30 50.70 50.77 50.11 50.77 0.0M
2022-05-27 50.00 50.49 49.40 50.12 0.0M
2022-05-26 51.31 51.45 50.96 51.00 0.0M
2022-05-25 50.99 51.33 50.73 51.18 0.0M
2022-05-24 50.36 51.60 50.13 51.40 0.0M
2022-05-23 51.38 52.22 49.70 50.33 0.0M
2022-05-20 51.28 51.99 50.23 50.82 0.0M
2022-05-19 48.32 51.48 47.81 50.85 0.0M
2022-05-18 49.18 49.59 48.46 49.09 0.0M
2022-05-17 49.65 49.95 48.87 49.20 0.0M
2022-05-16 48.50 49.63 47.78 49.63 0.0M
2022-05-13 48.95 49.34 48.02 48.63 0.0M
2022-05-12 50.28 50.46 47.79 48.80 0.0M
2022-05-11 51.44 51.80 50.24 50.24 0.0M
2022-05-10 51.12 51.99 50.33 50.74 0.0M
2022-05-09 53.50 54.20 51.26 51.29 0.0M
2022-05-06 55.19 55.44 54.01 54.20 0.0M
2022-05-05 56.72 57.39 54.67 55.02 0.0M
2022-05-04 54.76 56.42 54.53 56.42 0.0M
2022-05-03 54.69 55.45 53.94 55.00 0.0M
2022-05-02 55.05 55.10 53.00 54.70 0.0M
2022-04-29 54.17 56.68 54.01 55.29 0.0M
2022-04-28 51.90 53.21 51.20 53.21 0.0M
2022-04-27 52.64 53.50 52.29 52.29 0.0M
2022-04-26 54.02 54.48 52.52 52.70 0.0M
2022-04-25 54.52 55.15 52.52 54.00 0.0M
2022-04-22 57.22 57.99 54.82 55.32 0.0M
2022-04-21 59.87 59.87 56.66 56.96 0.0M
2022-04-20 59.22 59.90 59.00 59.69 0.0M
2022-04-19 61.01 61.30 59.00 59.07 0.0M
2022-04-14 59.85 60.90 59.84 60.85 0.0M
2022-04-13 60.13 60.75 60.00 60.44 0.0M
2022-04-12 59.02 60.90 58.51 60.04 0.0M
2022-04-11 59.82 60.95 58.45 58.77 0.0M
2022-04-08 57.78 59.96 57.78 59.96 0.0M
2022-04-07 58.12 58.18 57.01 58.00 0.0M
2022-04-06 57.50 58.00 56.88 57.47 0.0M
2022-04-05 57.61 59.00 57.00 57.49 0.0M
2022-04-04 57.39 58.19 57.00 57.52 0.0M
2022-04-01 55.19 57.30 54.90 57.24 0.0M
2022-03-31 54.92 56.20 54.92 55.50 0.0M
2022-03-30 54.96 55.38 54.26 55.26 0.0M
2022-03-29 55.00 55.00 52.42 54.66 0.0M
2022-03-28 55.88 55.88 54.58 55.00 0.0M
2022-03-25 56.52 56.86 55.52 56.44 0.0M
2022-03-24 56.96 57.98 56.00 56.66 0.0M
2022-03-23 55.80 56.98 55.56 56.90 0.0M
2022-03-22 56.94 56.94 55.48 55.68 0.0M
2022-03-21 54.86 56.90 54.28 56.82 0.0M
2022-03-18 54.88 55.40 54.40 54.48 0.0M
2022-03-17 54.44 55.76 54.18 55.22 0.0M
2022-03-16 54.00 54.50 52.82 54.22 0.0M
2022-03-15 53.00 54.70 52.12 54.00 0.0M
2022-03-14 56.12 56.30 53.70 54.26 0.0M
2022-03-11 56.02 56.82 54.40 56.28 0.0M
2022-03-10 55.60 57.46 54.52 56.60 0.0M
2022-03-09 55.90 55.90 52.08 55.48 0.0M
2022-03-08 54.28 58.12 52.84 56.00 0.0M
2022-03-07 52.32 54.48 51.28 53.90 0.0M
2022-03-04 47.63 51.84 47.63 51.74 0.0M
2022-03-03 47.40 48.05 47.00 47.56 0.0M
2022-03-02 47.64 48.15 46.68 47.41 0.0M
2022-03-01 44.96 47.63 43.95 47.45 0.0M
2022-02-28 46.80 47.40 45.01 45.01 0.0M
2022-02-25 46.98 47.38 44.98 46.09 0.0M
2022-02-24 49.01 50.48 45.52 46.58 0.0M
2022-02-23 47.30 48.88 46.78 48.73 0.0M
2022-02-22 48.01 49.00 46.93 47.01 0.0M
2022-02-21 48.40 48.41 47.28 48.00 0.0M
2022-02-18 49.39 49.67 48.18 48.54 0.0M
2022-02-17 46.31 49.93 46.00 49.26 0.0M
2022-02-16 45.70 46.47 45.00 46.07 0.0M
2022-02-15 46.80 46.80 44.20 45.52 0.0M
2022-02-14 43.81 46.52 43.50 46.39 0.0M
2022-02-11 41.39 44.31 41.37 44.31 0.0M
2022-02-10 43.35 43.49 40.90 41.34 0.0M
2022-02-09 42.66 43.99 42.61 43.34 0.0M
2022-02-08 42.88 43.60 42.88 43.00 0.0M
2022-02-07 42.31 43.33 42.30 43.20 0.0M
2022-02-04 42.20 42.48 41.68 41.82 0.0M
2022-02-03 43.07 43.18 41.99 42.05 0.0M
2022-02-02 42.69 43.23 41.81 43.23 0.0M
2022-02-01 42.66 43.30 42.31 42.55 0.0M
2022-01-31 41.58 42.43 41.58 42.43 0.0M
2022-01-28 42.02 42.40 40.80 41.32 0.0M
2022-01-27 42.99 43.27 41.80 41.80 0.0M
2022-01-26 44.68 44.85 43.18 43.30 0.0M
2022-01-25 44.60 44.74 43.87 44.35 0.0M
2022-01-24 45.30 45.70 43.10 44.52 0.0M
2022-01-21 46.12 46.60 44.72 44.72 0.0M
2022-01-20 47.62 48.18 46.21 46.21 0.0M
2022-01-19 44.51 47.95 44.26 47.73 0.0M
2022-01-18 44.95 45.49 44.50 44.50 0.0M
2022-01-17 45.60 45.89 44.92 44.92 0.0M
2022-01-14 45.40 45.44 44.61 45.00 0.0M
2022-01-13 45.99 45.99 45.12 45.33 0.0M
2022-01-12 45.21 45.52 45.00 45.12 0.0M
2022-01-11 45.89 45.92 45.12 45.30 0.0M
2022-01-10 44.36 45.49 44.14 45.49 0.0M
2022-01-07 44.58 44.60 43.68 44.15 0.0M
2022-01-06 45.89 45.95 44.02 44.60 0.0M
2022-01-05 46.86 47.49 46.08 46.08 0.0M
2022-01-04 46.00 47.07 45.88 46.88 0.0M
2022-01-03 46.72 47.09 45.60 45.73 0.0M