Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	AEM	194.59	198.7499	194.59	196.60	7.305	2,732,278	24,796	196.00	197.45
2026-02-05	Z	AEM	193.79	198.99	188.80	189.45	-9.265	3,998,559	42,271	183.33	184.78
2026-02-04	Z	AEM	200.77	201.35	190.83	198.54	1.335	2,958,616	29,209	200.00	205.00
2026-02-03	Z	AEM	201.145	201.98	191.22	197.35	6.555	3,558,255	34,167	198.20	200.02
2026-02-02	Z	AEM	187.83	195.00	187.04	190.82	0.415	3,724,561	43,166	194.77	195.80
2026-01-30	Z	AEM	202.53	204.62	188.52	190.50	-25.094	7,152,644	70,251	190.60	223.00
2026-01-29	Z	AEM	224.52	225.00	209.93	215.51	-7.501	4,297,685	47,932	216.21	234.00
2026-01-28	Z	AEM	219.15	224.3009	216.6145	222.99	6.85	2,865,095	34,551	218.00	226.00
2026-01-27	Z	AEM	217.00	218.24	209.65	216.16	0.73	3,101,109	35,254	216.50	217.54
2026-01-26	Z	AEM	220.62	223.4399	215.34	215.41	0.82	3,809,629	45,176	215.19	217.80
2026-01-23	Z	AEM	215.50	215.95	211.87	214.54	0.90	2,598,015	30,082	210.00	215.10
2026-01-22	Z	AEM	206.51	215.25	206.255	213.69	8.245	2,448,017	29,210	214.15	215.60
2026-01-21	Z	AEM	213.73	213.80	203.91	205.35	-3.625	3,589,852	36,151	204.50	211.35
2026-01-20	Z	AEM	206.06	209.58	205.50	209.09	11.625	3,287,808	33,993	210.00	211.00
2026-01-19	Z	AEM	199.05	200.215	194.70	197.48	-2.9065	0	0	197.30	198.00
2026-01-16	Z	AEM	199.05	200.215	194.70	197.48	-2.9065	2,158,137	25,207	197.30	198.00
2026-01-15	Z	AEM	196.31	201.8762	194.40	200.42	3.1265	1,989,316	22,835	200.25	202.00
2026-01-14	Z	AEM	201.95	201.95	194.18	197.28	-1.85	3,071,017	31,740	194.53	196.80
2026-01-13	Z	AEM	197.00	200.80	195.53	199.08	4.685	2,799,671	25,603	199.54	200.00
2026-01-12	Z	AEM	196.53	199.00	194.0201	194.33	3.205	3,110,957	31,968	178.80	196.55
2026-01-09	Z	AEM	187.40	191.8799	186.84	191.14	4.735	2,581,380	30,683	191.14	229.43
2026-01-08	Z	AEM	178.90	186.53	178.51	186.47	4.44	2,197,571	24,877	185.40	199.99
2026-01-07	Z	AEM	176.29	182.40	174.31	182.07	1.40	2,461,571	25,375	181.31	182.71
2026-01-06	Z	AEM	176.68	180.75	175.30	180.62	5.45	1,918,877	21,494	180.01	215.32
2026-01-05	Z	AEM	173.91	181.65	172.70	175.16	4.70	2,870,199	28,583	174.05	176.49
2026-01-02	Z	AEM	170.24	171.00	165.00	170.45	0.95	2,079,842	23,611	155.11	174.08
2026-01-01	Z	AEM	170.22	173.11	169.09	169.53	-2.33	0	0	169.71	176.00
2025-12-31	Z	AEM	170.22	173.11	169.09	169.53	-2.33	1,225,691	15,541	169.71	176.00
2025-12-30	Z	AEM	174.44	174.505	171.15	171.84	0.495	1,808,602	21,575	171.60	250.00
2025-12-29	Z	AEM	175.50	175.9999	169.39	171.34	-11.935	3,553,169	35,503	171.35	201.14
2025-12-26	Z	AEM	183.02	183.98	180.6184	183.21	2.06	1,426,731	18,572	180.00	201.14
2025-12-25	Z	AEM	181.48	181.95	178.34	181.34	-0.12	0	0	181.00	201.14
2025-12-24	Z	AEM	181.48	181.95	178.34	181.34	-0.12	1,151,834	11,158	181.00	201.14
2025-12-23	Z	AEM	181.27	182.34	178.3172	181.27	1.18	1,706,530	19,392	182.30	201.14
2025-12-22	Z	AEM	179.419	181.33	177.31	180.13	5.58	3,215,009	32,694	180.66	201.14
2025-12-19	Z	AEM	168.80	176.62	168.65	174.21	5.90	6,564,935	32,353	175.00	201.14
2025-12-18	Z	AEM	167.16	170.94	166.18	168.61	1.20	2,778,061	26,538	168.40	201.14
2025-12-17	Z	AEM	167.68	168.80	164.67	167.51	0.94	2,338,764	25,376	165.00	167.50
2025-12-16	Z	AEM	168.89	170.38	166.00	166.53	-1.852	2,301,665	19,764	166.43	201.14
2025-12-15	Z	AEM	171.94	172.695	167.60	168.40	0.174	2,978,913	24,215	167.97	201.14
2025-12-12	Z	AEM	174.11	174.85	167.31	168.27	-2.172	2,634,862	24,694	167.83	201.14
2025-12-11	Z	AEM	164.67	172.39	163.70	170.40	6.245	2,349,738	22,875	170.70	171.90
2025-12-10	Z	AEM	164.61	165.65	160.20	164.11	-2.105	3,563,929	28,256	164.32	166.18
2025-12-09	Z	AEM	165.51	167.55	165.16	166.28	1.51	1,930,293	22,013	165.70	169.00
2025-12-08	Z	AEM	169.39	170.00	164.55	164.72	-4.07	2,785,900	22,982	164.90	165.48
2025-12-05	Z	AEM	173.00	173.2499	167.48	168.83	-2.65	2,477,023	22,553	168.62	178.26
2025-12-04	Z	AEM	168.30	171.88	167.50	171.43	2.24	1,396,111	14,603	167.27	171.99
2025-12-03	Z	AEM	171.20	172.04	168.21	169.18	-0.53	1,172,637	12,774	167.90	169.00
2025-12-02	Z	AEM	171.01	171.605	164.31	169.77	-2.27	2,174,897	21,136	170.00	170.25
2025-12-01	Z	AEM	175.90	176.00	170.80	172.01	-1.89	2,599,369	25,301	172.15	176.45
2025-11-28	Z	AEM	175.00	175.253	172.4784	174.43	1.2725	1,319,450	14,593	174.07	174.65
2025-11-27	Z	AEM	167.89	173.88	167.40	173.02	7.1525	0	0	168.40	173.70
2025-11-26	Z	AEM	167.89	173.88	167.40	173.02	7.1525	2,301,440	22,350	168.40	173.70
2025-11-25	Z	AEM	166.00	168.11	164.862	165.87	-0.345	1,563,687	15,617	151.26	245.93
2025-11-24	Z	AEM	161.58	166.49	161.08	166.20	6.205	2,149,750	18,265	166.23	166.69
2025-11-21	Z	AEM	157.33	161.05	156.05	160.00	1.415	2,409,740	20,986	159.02	184.00
2025-11-20	Z	AEM	168.71	169.61	158.42	158.60	-9.04	2,167,577	21,913	155.00	160.50
2025-11-19	Z	AEM	169.555	172.59	166.22	167.67	1.14	1,718,880	18,432	169.00	171.85
2025-11-18	Z	AEM	166.64	168.226	163.685	166.49	1.62	1,877,666	20,216	166.90	167.65
2025-11-17	Z	AEM	166.74	168.91	163.925	164.94	-3.26	2,957,173	24,159	164.20	166.21
2025-11-14	Z	AEM	162.70	169.217	161.18	168.11	-0.63	2,449,929	23,107	163.00	174.00
2025-11-13	Z	AEM	173.82	174.45	167.53	168.87	-4.33	2,550,939	23,277	166.57	169.50
2025-11-12	Z	AEM	168.49	174.67	166.81	173.10	5.30	2,445,879	27,131	161.66	174.50
2025-11-11	Z	AEM	168.62	168.62	163.40	167.84	-0.11	1,861,548	20,897	167.75	193.00
2025-11-10	Z	AEM	165.00	169.12	163.63	167.92	6.485	2,920,508	33,434	168.11	169.39