Agnico Eagle Mines Limited AEM
TSX · Kanada · Enerji Dışı Mineraller
CAD 256,71-3,89 (-%1,49)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 256,71 | -%1,49 | CAD 262,50 | CAD 262,50 | CAD 256,39 | 614,10K |
| 2026-09-30 | CAD 260,60 | -%1,27 | CAD 266,00 | CAD 266,29 | CAD 260,60 | 861,40K |
| 2026-09-29 | CAD 263,94 | +%1,11 | CAD 261,67 | CAD 266,25 | CAD 260,25 | 591,50K |
| 2026-09-28 | CAD 261,04 | -%5,11 | CAD 259,80 | CAD 264,68 | CAD 256,67 | 1,38M |
| 2026-09-25 | CAD 275,10 | +%0,43 | CAD 274,93 | CAD 276,65 | CAD 272,48 | 622,00K |
| 2026-09-24 | CAD 273,91 | -%0,58 | CAD 273,54 | CAD 274,20 | CAD 269,44 | 967,60K |
| 2026-09-23 | CAD 275,50 | -%3,91 | CAD 279,99 | CAD 280,05 | CAD 272,84 | 833,10K |
| 2026-09-22 | CAD 286,70 | +%3,36 | CAD 277,72 | CAD 287,76 | CAD 277,45 | 477,80K |
| 2026-09-21 | CAD 277,38 | -%0,57 | CAD 280,24 | CAD 280,24 | CAD 274,35 | 651,20K |
| 2026-09-18 | CAD 278,97 | -%1,13 | CAD 282,92 | CAD 284,00 | CAD 276,63 | 2,74M |
| 2026-09-17 | CAD 282,15 | +%3,22 | CAD 282,99 | CAD 284,64 | CAD 278,25 | 631,00K |
| 2026-09-16 | CAD 273,36 | -%0,15 | CAD 280,00 | CAD 282,03 | CAD 269,68 | 1,18M |
| 2026-09-15 | CAD 273,76 | -%0,30 | CAD 275,55 | CAD 275,55 | CAD 269,70 | 733,40K |
| 2026-09-14 | CAD 274,59 | -%1,26 | CAD 270,57 | CAD 275,03 | CAD 268,52 | 700,50K |
| 2026-09-11 | CAD 278,09 | +%2,20 | CAD 277,35 | CAD 280,64 | CAD 275,00 | 626,40K |
| 2026-09-10 | CAD 272,11 | -%2,85 | CAD 271,12 | CAD 275,89 | CAD 269,41 | 704,00K |
| 2026-09-09 | CAD 280,10 | +%0,66 | CAD 282,21 | CAD 287,38 | CAD 278,64 | 540,20K |
| 2026-09-08 | CAD 278,27 | -%1,75 | CAD 282,27 | CAD 286,14 | CAD 277,82 | 582,30K |
| 2026-09-04 | CAD 283,22 | -%0,91 | CAD 279,71 | CAD 285,22 | CAD 278,16 | 406,70K |
| 2026-09-03 | CAD 285,82 | +%5,04 | CAD 282,23 | CAD 286,33 | CAD 275,36 | 1,33M |
| 2026-09-02 | CAD 272,11 | +%1,25 | CAD 273,28 | CAD 278,42 | CAD 269,66 | 1,16M |
| 2026-09-01 | CAD 268,76 | -%4,43 | CAD 272,06 | CAD 278,44 | CAD 268,68 | 970,20K |
| 2026-08-31 | CAD 281,23 | -%1,93 | CAD 284,61 | CAD 286,97 | CAD 277,86 | 2,50M |
| 2026-08-28 | CAD 286,76 | -%3,85 | CAD 298,77 | CAD 299,17 | CAD 285,10 | 1,05M |
| 2026-08-27 | CAD 298,24 | +%0,49 | CAD 295,80 | CAD 299,32 | CAD 292,18 | 646,50K |
| 2026-08-26 | CAD 296,80 | -%4,25 | CAD 304,75 | CAD 308,05 | CAD 296,44 | 1,00M |
| 2026-08-25 | CAD 309,98 | +%2,93 | CAD 294,00 | CAD 310,29 | CAD 294,00 | 1,03M |
| 2026-08-24 | CAD 301,17 | +%1,12 | CAD 301,00 | CAD 304,71 | CAD 295,49 | 1,81M |
| 2026-08-21 | CAD 297,82 | +%1,95 | CAD 297,33 | CAD 300,49 | CAD 295,00 | 1,92M |
| 2026-08-20 | CAD 292,11 | +%1,84 | CAD 281,72 | CAD 294,27 | CAD 281,01 | 1,14M |
| 2026-08-19 | CAD 286,84 | +%10,52 | CAD 271,65 | CAD 287,67 | CAD 271,16 | 1,29M |
| 2026-08-18 | CAD 259,53 | -%0,82 | CAD 258,23 | CAD 263,00 | CAD 256,55 | 724,50K |
| 2026-08-17 | CAD 261,67 | +%1,09 | CAD 261,00 | CAD 265,19 | CAD 258,25 | 1,15M |
| 2026-08-14 | CAD 258,85 | +%2,91 | CAD 253,95 | CAD 260,46 | CAD 253,22 | 778,10K |
| 2026-08-13 | CAD 251,52 | -%2,44 | CAD 254,20 | CAD 255,00 | CAD 248,17 | 1,12M |
| 2026-08-12 | CAD 257,82 | +%1,82 | CAD 260,00 | CAD 261,43 | CAD 256,00 | 1,75M |
| 2026-08-11 | CAD 253,20 | +%0,67 | CAD 250,65 | CAD 255,79 | CAD 250,60 | 1,30M |
| 2026-08-10 | CAD 251,51 | +%0,86 | CAD 248,65 | CAD 253,15 | CAD 243,70 | 1,10M |
| 2026-08-07 | CAD 249,37 | +%5,94 | CAD 247,97 | CAD 253,01 | CAD 246,48 | 1,81M |
| 2026-08-06 | CAD 235,39 | +%1,35 | CAD 229,84 | CAD 236,82 | CAD 227,92 | 1,76M |
| 2026-08-05 | CAD 232,25 | +%9,64 | CAD 225,43 | CAD 232,81 | CAD 223,33 | 2,06M |
| 2026-08-04 | CAD 211,83 | +%4,08 | CAD 212,50 | CAD 216,40 | CAD 211,11 | 1,61M |
| 2026-07-31 | CAD 203,52 | -%3,65 | CAD 206,78 | CAD 207,65 | CAD 200,72 | 1,01M |
| 2026-07-30 | CAD 211,22 | +%3,98 | CAD 205,16 | CAD 211,30 | CAD 203,00 | 917,00K |
| 2026-07-29 | CAD 203,13 | +%0,11 | CAD 201,57 | CAD 206,50 | CAD 197,15 | 1,18M |
| 2026-07-28 | CAD 202,91 | -%1,59 | CAD 202,06 | CAD 204,84 | CAD 199,00 | 858,00K |
| 2026-07-27 | CAD 206,18 | +%0,67 | CAD 207,21 | CAD 208,95 | CAD 203,62 | 797,60K |
| 2026-07-24 | CAD 204,81 | +%0,67 | CAD 205,01 | CAD 206,84 | CAD 202,94 | 960,90K |
| 2026-07-23 | CAD 203,45 | -%1,66 | CAD 202,00 | CAD 205,20 | CAD 200,39 | 882,00K |
| 2026-07-22 | CAD 206,89 | +%3,52 | CAD 203,59 | CAD 210,10 | CAD 203,05 | 1,15M |
| 2026-07-21 | CAD 199,86 | +%4,28 | CAD 197,00 | CAD 199,86 | CAD 194,20 | 870,30K |
| 2026-07-20 | CAD 191,66 | -%0,14 | CAD 192,66 | CAD 193,85 | CAD 190,09 | 532,30K |
| 2026-07-17 | CAD 191,93 | -%0,50 | CAD 190,01 | CAD 193,36 | CAD 188,48 | 705,10K |
| 2026-07-16 | CAD 192,90 | -%3,62 | CAD 196,77 | CAD 197,00 | CAD 192,01 | 863,00K |
| 2026-07-15 | CAD 200,15 | -%1,33 | CAD 202,31 | CAD 203,44 | CAD 196,77 | 1,01M |
| 2026-07-14 | CAD 202,84 | -%0,22 | CAD 207,78 | CAD 209,37 | CAD 202,01 | 875,00K |
| 2026-07-13 | CAD 203,28 | -%2,24 | CAD 205,00 | CAD 205,73 | CAD 201,19 | 781,90K |
| 2026-07-10 | CAD 207,94 | -%1,59 | CAD 209,92 | CAD 211,29 | CAD 205,75 | 574,70K |
| 2026-07-09 | CAD 211,29 | +%2,90 | CAD 208,73 | CAD 211,63 | CAD 205,66 | 636,30K |
| 2026-07-08 | CAD 205,34 | -%3,70 | CAD 207,35 | CAD 208,44 | CAD 200,86 | 1,90M |
| 2026-07-07 | CAD 213,23 | -%3,24 | CAD 219,54 | CAD 221,99 | CAD 211,50 | 796,80K |
| 2026-07-06 | CAD 220,38 | -%1,62 | CAD 223,14 | CAD 224,87 | CAD 216,66 | 856,20K |
| 2026-07-03 | CAD 224,00 | +%2,71 | CAD 220,00 | CAD 224,72 | CAD 219,45 | 318,20K |
| 2026-07-02 | CAD 218,10 | -%1,03 | CAD 212,54 | CAD 219,83 | CAD 210,00 | 1,17M |
| 2026-06-30 | CAD 220,36 | +%0,94 | CAD 217,57 | CAD 220,45 | CAD 212,38 | 1,38M |
| 2026-06-29 | CAD 218,31 | -%2,13 | CAD 220,97 | CAD 221,79 | CAD 215,83 | 1,59M |
| 2026-06-26 | CAD 223,07 | +%0,44 | CAD 223,43 | CAD 227,68 | CAD 222,00 | 1,32M |
| 2026-06-25 | CAD 222,09 | +%1,75 | CAD 222,97 | CAD 223,78 | CAD 217,77 | 547,60K |
| 2026-06-24 | CAD 218,26 | -%4,07 | CAD 218,98 | CAD 225,29 | CAD 215,86 | 1,18M |
| 2026-06-23 | CAD 227,52 | -%3,71 | CAD 226,97 | CAD 232,35 | CAD 226,97 | 1,53M |
| 2026-06-22 | CAD 236,28 | +%2,16 | CAD 231,50 | CAD 236,39 | CAD 230,27 | 1,01M |
| 2026-06-19 | CAD 231,28 | -%2,02 | CAD 233,00 | CAD 234,61 | CAD 229,36 | 2,73M |
| 2026-06-18 | CAD 236,06 | -%3,65 | CAD 244,72 | CAD 248,80 | CAD 234,30 | 1,13M |
| 2026-06-17 | CAD 245,00 | -%0,57 | CAD 244,68 | CAD 255,61 | CAD 244,00 | 2,54M |
| 2026-06-16 | CAD 246,41 | +%2,57 | CAD 243,78 | CAD 248,23 | CAD 242,63 | 1,51M |
| 2026-06-15 | CAD 240,24 | +%5,64 | CAD 243,00 | CAD 246,29 | CAD 239,00 | 1,30M |
| 2026-06-12 | CAD 227,41 | +%3,40 | CAD 221,89 | CAD 230,25 | CAD 219,98 | 1,47M |
| 2026-06-11 | CAD 219,94 | +%3,55 | CAD 212,85 | CAD 221,36 | CAD 211,10 | 1,52M |
| 2026-06-10 | CAD 212,41 | -%4,67 | CAD 216,27 | CAD 220,43 | CAD 211,10 | 957,80K |
| 2026-06-09 | CAD 222,81 | -%1,41 | CAD 227,50 | CAD 228,69 | CAD 215,74 | 807,50K |
| 2026-06-08 | CAD 226,00 | -%0,89 | CAD 228,15 | CAD 230,62 | CAD 225,25 | 1,51M |
| 2026-06-05 | CAD 228,02 | -%7,21 | CAD 241,00 | CAD 241,00 | CAD 227,26 | 1,14M |
| 2026-06-04 | CAD 245,74 | +%2,94 | CAD 243,29 | CAD 247,34 | CAD 242,95 | 881,60K |
| 2026-06-03 | CAD 238,71 | -%3,65 | CAD 242,85 | CAD 244,17 | CAD 238,38 | 959,10K |
| 2026-06-02 | CAD 247,75 | +%1,34 | CAD 245,32 | CAD 247,90 | CAD 242,09 | 872,90K |
| 2026-06-01 | CAD 244,47 | -%3,55 | CAD 245,59 | CAD 246,70 | CAD 238,94 | 857,10K |
| 2026-05-29 | CAD 253,48 | +%3,25 | CAD 247,53 | CAD 254,67 | CAD 245,16 | 1,77M |
| 2026-05-28 | CAD 245,50 | +%1,41 | CAD 238,51 | CAD 248,28 | CAD 236,70 | 655,90K |
| 2026-05-27 | CAD 242,09 | -%3,01 | CAD 244,57 | CAD 247,30 | CAD 241,95 | 687,60K |
| 2026-05-26 | CAD 249,60 | -%1,74 | CAD 247,45 | CAD 250,78 | CAD 246,22 | 644,80K |