ASX:AEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	0.39	0.39	0.39	0.39	0.39	-	118,832
Aug 7, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	124,528
Aug 6, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	96,070
Aug 5, 2026	0.38	0.42	0.38	0.42	0.42	5.00%	170,716
Aug 4, 2026	0.40	0.40	0.39	0.40	0.40	-	55,028
Aug 3, 2026	0.36	0.40	0.36	0.40	0.40	11.11%	434,424
Jul 31, 2026	0.36	0.36	0.36	0.36	0.36	-	185,932
Jul 30, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	120,257
Jul 29, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	271,590
Jul 27, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	37,258
Jul 24, 2026	0.38	0.39	0.36	0.36	0.36	-4.00%	74,985
Jul 23, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	92,266
Jul 22, 2026	0.37	0.37	0.36	0.37	0.37	-6.33%	210,620
Jul 21, 2026	0.39	0.40	0.36	0.40	0.40	-1.25%	279,789
Jul 20, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	30,000
Jul 17, 2026	0.39	0.40	0.38	0.40	0.40	-1.25%	37,217
Jul 16, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	52,635
Jul 15, 2026	0.44	0.44	0.41	0.41	0.41	-3.57%	122,686
Jul 14, 2026	0.42	0.42	0.42	0.42	0.42	-	7,028
Jul 13, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	42,934
Jul 10, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	137,577
Jul 8, 2026	0.43	0.44	0.42	0.42	0.42	-2.35%	193,637
Jul 7, 2026	0.45	0.45	0.42	0.43	0.43	1.19%	21,283
Jul 6, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	132,768
Jul 3, 2026	0.41	0.41	0.40	0.41	0.41	-	33,026
Jul 2, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	38,721
Jul 1, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	98,301
Jun 30, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	215,601
Jun 29, 2026	0.43	0.43	0.39	0.40	0.40	-6.98%	422,394
Jun 26, 2026	0.45	0.46	0.41	0.43	0.43	-4.44%	255,046
Jun 25, 2026	0.46	0.47	0.45	0.45	0.45	-3.23%	280,899