ASX:AEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.33	0.33	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
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