ASX:AEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.30	0.31	0.30	0.30	0.30	-	108,496
Nov 9, 2026	0.31	0.31	0.29	0.30	0.30	-4.76%	39,635
Nov 6, 2026	0.31	0.32	0.29	0.32	0.32	-1.56%	45,810
Nov 5, 2026	0.31	0.33	0.30	0.32	0.32	4.92%	253,310
Nov 4, 2026	0.34	0.34	0.30	0.31	0.31	-7.58%	82,000
Nov 3, 2026	0.30	0.36	0.30	0.33	0.33	10.00%	124,135
Nov 2, 2026	0.29	0.30	0.29	0.30	0.30	-	81,660
Oct 30, 2026	0.30	0.30	0.28	0.30	0.30	-3.23%	146,385
Oct 29, 2026	0.29	0.31	0.28	0.31	0.31	14.81%	137,150
Oct 28, 2026	0.27	0.29	0.27	0.27	0.27	5.88%	27,486
Oct 27, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	40,326
Oct 26, 2026	0.25	0.25	0.25	0.25	0.25	-7.41%	4,347
Oct 23, 2026	0.27	0.27	0.26	0.27	0.27	-	267,000
Oct 22, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	109,191
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-	97,054
Oct 20, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	120,264
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