ASX:AEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.28	0.29	0.28	0.28	0.28	-	58,173
Oct 16, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	10,223
Oct 15, 2026	0.28	0.30	0.28	0.30	0.30	-1.67%	12,620
Oct 14, 2026	0.30	0.30	0.28	0.30	0.30	-3.23%	48,333
Oct 13, 2026	0.28	0.31	0.28	0.31	0.31	12.73%	57,619
Oct 12, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	55,949
Oct 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	18,634
Oct 8, 2026	0.30	0.30	0.27	0.29	0.29	-2.52%	234,101
Oct 7, 2026	0.31	0.31	0.30	0.30	0.30	-2.46%	66,240
Oct 6, 2026	0.33	0.33	0.31	0.31	0.31	-7.58%	235,333
Oct 5, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	54,833
Oct 2, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	59,001
Oct 1, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	54,846
Sep 30, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	111,555
Sep 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	88,788
Sep 28, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	52,898
Sep 25, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	209,306
Sep 24, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	182,308
Sep 23, 2026	0.36	0.39	0.35	0.35	0.35	-2.78%	552,474
Sep 22, 2026	0.34	0.36	0.33	0.36	0.36	12.50%	196,313
Sep 21, 2026	0.31	0.35	0.31	0.32	0.32	4.92%	136,732
Sep 18, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	55,389
Sep 17, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	259,737
Sep 16, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	251,329
Sep 15, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	23,923
Sep 14, 2026	0.31	0.31	0.29	0.29	0.29	-5.00%	192,009
Sep 11, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	503,265
Sep 10, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	251,649
Sep 9, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	87,189
Sep 8, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	70,876
Sep 7, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	250,674
Sep 4, 2026	0.34	0.34	0.33	0.34	0.34	-	32,693
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	-	54,317
Sep 2, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	184,052
Sep 1, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	50,531
Aug 31, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	64,857
Aug 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	52,851
Aug 27, 2026	0.37	0.37	0.36	0.37	0.37	-	144,127
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	-	48,727
Aug 25, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	51,378
Aug 24, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	6,600
Aug 21, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	78,314
Aug 20, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	31,813
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,918
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	68,079
Aug 17, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	136,110
Aug 14, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	32,327
Aug 13, 2026	0.38	0.38	0.34	0.37	0.37	-2.63%	67,112
Aug 12, 2026	0.38	0.38	0.38	0.38	0.38	-	14,119
Aug 11, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	31,621