TSX:AEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	229.84	236.80	227.92	235.88	-	1.56%	1,080,191
Aug 5, 2026	225.43	232.81	223.33	232.25	232.25	9.64%	2,059,006
Aug 4, 2026	212.50	216.40	211.11	211.83	211.83	4.08%	1,613,880
Jul 31, 2026	206.78	207.65	200.72	203.52	203.52	-3.65%	1,011,506
Jul 30, 2026	205.16	211.30	203.00	211.22	211.22	3.98%	917,041
Jul 29, 2026	201.57	206.50	197.15	203.13	203.13	0.11%	1,176,611
Jul 28, 2026	202.06	204.84	199.00	202.91	202.91	-1.59%	858,029
Jul 27, 2026	207.21	208.95	203.62	206.18	206.18	0.67%	797,624
Jul 24, 2026	205.01	206.84	202.94	204.81	204.81	0.67%	960,917
Jul 23, 2026	202.00	205.20	200.39	203.45	203.45	-1.66%	881,977
Jul 22, 2026	203.59	210.10	203.05	206.89	206.89	3.52%	1,154,009
Jul 21, 2026	197.00	199.86	194.20	199.86	199.86	4.28%	870,286
Jul 20, 2026	192.66	193.85	190.09	191.66	191.66	-0.14%	532,293
Jul 17, 2026	190.01	193.36	188.48	191.93	191.93	-0.50%	705,062
Jul 16, 2026	196.77	197.00	192.01	192.90	192.90	-3.62%	863,038
Jul 15, 2026	202.31	203.44	196.77	200.15	200.15	-1.33%	1,010,458
Jul 14, 2026	207.78	209.37	202.01	202.84	202.84	-0.22%	875,026
Jul 13, 2026	205.00	205.73	201.19	203.28	203.28	-2.24%	781,915
Jul 10, 2026	209.92	211.29	205.75	207.94	207.94	-1.59%	574,720
Jul 9, 2026	208.73	211.63	205.66	211.29	211.29	2.90%	636,303
Jul 8, 2026	207.35	208.44	200.86	205.34	205.34	-3.70%	1,900,936
Jul 7, 2026	219.54	221.99	211.50	213.23	213.23	-3.24%	796,812
Jul 6, 2026	223.14	224.87	216.66	220.38	220.38	-1.62%	856,249
Jul 3, 2026	220.00	224.72	219.45	224.00	224.00	2.71%	318,245
Jul 2, 2026	212.54	219.83	210.00	218.10	218.10	-1.03%	1,170,145
Jun 30, 2026	217.57	220.45	212.38	220.36	220.36	0.94%	1,378,897
Jun 29, 2026	220.97	221.79	215.83	218.31	218.31	-2.13%	1,587,990
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