TSX:AEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	266.04	269.93	256.11	256.56	256.56	-1.03%	994,996
May 6, 2026	255.63	259.84	253.24	259.22	259.22	6.59%	963,269
May 5, 2026	248.91	249.80	242.38	243.20	243.20	-0.63%	629,855
May 4, 2026	247.97	250.11	243.96	244.74	244.74	-1.97%	598,835
May 1, 2026	254.09	254.15	248.19	249.67	249.67	-2.26%	727,231
Apr 30, 2026	256.00	259.66	253.80	255.43	255.43	1.68%	1,296,614
Apr 29, 2026	255.43	255.66	250.68	251.21	251.21	-2.94%	710,824
Apr 28, 2026	264.51	266.47	256.65	258.81	258.81	-4.16%	735,368
Apr 27, 2026	270.03	272.42	268.00	270.05	270.05	-1.23%	640,360
Apr 24, 2026	275.54	276.00	270.50	273.41	273.41	0.35%	513,830
Apr 23, 2026	273.85	276.65	268.71	272.45	272.45	-2.21%	755,860
Apr 22, 2026	282.98	283.56	278.10	278.61	278.61	0.39%	677,042
Apr 21, 2026	293.60	294.75	277.15	277.52	277.52	-6.08%	1,640,510
Apr 20, 2026	299.00	299.00	290.02	295.48	295.48	-1.93%	878,534
Apr 17, 2026	298.80	306.60	298.02	301.31	301.31	2.29%	849,557
Apr 16, 2026	296.05	297.33	292.58	294.56	294.56	-0.05%	477,612
Apr 15, 2026	299.63	302.97	293.50	294.70	294.70	-2.63%	634,898
Apr 14, 2026	301.91	306.05	299.60	302.65	302.65	0.87%	500,425
Apr 13, 2026	297.66	302.00	296.01	300.04	300.04	-0.74%	680,487
Apr 10, 2026	298.68	303.55	298.68	302.27	302.27	1.12%	779,453
Apr 9, 2026	298.89	304.56	295.00	298.92	298.92	0.40%	796,717
Apr 8, 2026	303.02	308.29	295.68	297.72	297.72	2.39%	969,968
Apr 7, 2026	287.87	291.61	282.48	290.76	290.76	0.13%	693,692
Apr 6, 2026	290.59	292.82	288.69	290.38	290.38	0.08%	670,011
Apr 2, 2026	280.81	293.45	279.01	290.14	290.14	-0.63%	907,280
Apr 1, 2026	290.99	296.44	285.50	291.97	291.97	3.40%	774,980
Mar 31, 2026	272.96	283.28	272.96	282.37	282.37	5.82%	1,457,810
Mar 30, 2026	274.00	277.00	263.85	266.85	266.85	-0.51%	742,973
Mar 27, 2026	260.01	269.50	258.30	268.22	268.22	3.15%	716,824
Mar 26, 2026	256.76	271.24	256.76	260.02	260.02	-2.18%	1,084,633
Mar 25, 2026	264.58	266.99	259.62	265.81	265.81	5.24%	1,439,993
Mar 24, 2026	250.69	255.38	246.00	252.57	252.57	0.18%	925,444
Mar 23, 2026	246.64	257.48	245.99	252.12	252.12	1.54%	968,007
Mar 20, 2026	253.93	254.00	241.01	248.30	248.30	-2.02%	3,539,509
Mar 19, 2026	247.00	256.11	245.19	253.41	253.41	-5.71%	2,024,146
Mar 18, 2026	277.29	279.69	266.48	268.76	268.76	-6.37%	766,385
Mar 17, 2026	289.76	294.23	284.95	287.05	287.05	-0.06%	594,612
Mar 16, 2026	282.01	289.66	281.15	287.22	287.22	0.79%	885,799
Mar 13, 2026	295.96	297.88	283.81	284.98	284.98	-4.27%	1,022,104
Mar 12, 2026	301.20	302.21	294.17	297.69	297.69	-1.59%	857,506
Mar 11, 2026	303.00	304.72	295.00	302.51	302.51	-1.92%	1,161,317
Mar 10, 2026	313.59	314.41	307.67	308.43	308.43	0.91%	810,149
Mar 9, 2026	290.79	306.47	288.40	305.64	305.64	1.84%	1,107,373
Mar 6, 2026	295.89	306.11	293.65	300.11	300.11	-0.95%	698,223
Mar 5, 2026	312.00	312.56	294.74	303.00	303.00	-4.76%	1,157,681
Mar 4, 2026	328.16	329.44	312.98	318.15	318.15	-0.72%	888,639
Mar 3, 2026	327.58	327.58	311.51	320.47	320.47	-7.05%	1,472,779
Mar 2, 2026	347.63	348.94	334.44	344.78	344.78	0.63%	774,260
Feb 27, 2026	338.68	344.50	337.50	342.63	342.02	1.64%	1,693,291
Feb 26, 2026	325.10	337.51	323.84	337.09	336.49	2.56%	707,276