TSX:AEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	223.43	227.68	222.00	223.07	223.07	0.44%	1,318,513
Jun 25, 2026	222.97	223.78	217.77	222.09	222.09	1.75%	547,639
Jun 24, 2026	218.98	225.29	215.86	218.26	218.26	-4.07%	1,168,266
Jun 23, 2026	226.97	232.35	226.97	227.52	227.52	-3.71%	1,525,400
Jun 22, 2026	231.50	236.39	230.27	236.28	236.28	2.16%	1,009,250
Jun 19, 2026	233.00	234.61	229.36	231.28	231.28	-2.02%	2,726,080
Jun 18, 2026	244.72	248.80	234.30	236.06	236.06	-3.65%	1,126,345
Jun 17, 2026	244.68	255.61	244.00	245.00	245.00	-0.57%	2,537,303
Jun 16, 2026	243.78	248.23	242.63	246.41	246.41	2.57%	1,505,820
Jun 15, 2026	243.00	246.29	239.00	240.24	240.24	5.64%	1,295,719
Jun 12, 2026	221.89	230.25	219.98	227.41	227.41	3.40%	1,463,809
Jun 11, 2026	212.85	221.36	211.10	219.94	219.94	3.55%	1,518,849
Jun 10, 2026	216.27	220.43	211.10	212.41	212.41	-4.67%	956,428
Jun 9, 2026	227.50	228.69	215.74	222.81	222.81	-1.41%	807,547
Jun 8, 2026	228.15	230.62	225.25	226.00	226.00	-0.89%	1,505,095
Jun 5, 2026	241.00	241.00	227.26	228.02	228.02	-7.21%	1,136,774
Jun 4, 2026	243.29	247.34	242.95	245.74	245.74	2.94%	881,595
Jun 3, 2026	242.85	244.17	238.38	238.71	238.71	-3.65%	947,227
Jun 2, 2026	245.32	247.90	242.09	247.75	247.75	1.34%	862,104
Jun 1, 2026	245.59	246.70	238.94	244.47	244.47	-3.32%	857,051
May 29, 2026	247.53	254.67	245.16	253.48	252.86	3.25%	1,774,555
May 28, 2026	238.51	248.28	236.70	245.50	244.90	1.41%	655,879
May 27, 2026	244.57	247.30	241.95	242.09	241.50	-3.01%	687,593
May 26, 2026	247.45	250.78	246.22	249.60	248.99	-1.74%	644,761
May 25, 2026	247.58	254.19	246.80	254.03	253.41	4.56%	343,389
May 22, 2026	244.17	245.18	240.21	242.94	242.35	-0.82%	461,233
May 21, 2026	240.79	248.94	239.45	244.94	244.34	0.04%	630,533
May 20, 2026	240.29	246.05	238.11	244.83	244.23	2.72%	658,285
May 19, 2026	244.95	245.00	237.10	238.35	237.77	-3.83%	1,251,327
May 15, 2026	254.55	254.57	246.27	247.83	247.22	-6.22%	1,176,479
May 14, 2026	268.62	269.84	263.00	264.27	263.62	-1.58%	539,932
May 13, 2026	266.31	269.32	264.45	268.50	267.84	-0.64%	627,192
May 12, 2026	265.25	271.48	260.87	270.23	269.57	0.28%	735,006
May 11, 2026	265.51	273.80	265.51	269.48	268.82	1.89%	733,415
May 8, 2026	259.92	265.72	259.48	264.48	263.83	3.09%	513,761
May 7, 2026	266.04	269.93	256.11	256.56	255.93	-1.03%	994,996
May 6, 2026	255.63	259.84	253.24	259.22	258.59	6.59%	1,015,069
May 5, 2026	248.91	249.80	242.38	243.20	242.60	-0.63%	629,855
May 4, 2026	247.97	250.11	243.96	244.74	244.14	-1.97%	598,835
May 1, 2026	254.09	254.15	248.19	249.67	249.06	-2.26%	754,831
Apr 30, 2026	256.00	259.66	253.80	255.43	254.80	1.68%	1,296,614
Apr 29, 2026	255.43	255.66	250.68	251.21	250.60	-2.94%	710,824
Apr 28, 2026	264.51	266.47	256.65	258.81	258.18	-4.16%	735,368
Apr 27, 2026	270.03	272.42	268.00	270.05	269.39	-1.23%	640,360
Apr 24, 2026	275.54	276.00	270.50	273.41	272.74	0.35%	513,830
Apr 23, 2026	273.85	276.65	268.71	272.45	271.78	-2.21%	755,860
Apr 22, 2026	282.98	283.56	278.10	278.61	277.93	0.39%	677,042
Apr 21, 2026	293.60	294.75	277.15	277.52	276.84	-6.08%	1,640,510
Apr 20, 2026	299.00	299.00	290.02	295.48	294.76	-1.93%	878,534
Apr 17, 2026	298.80	306.60	298.02	301.31	300.57	2.29%	849,557