Agnico Eagle Mines Limited (LON:0R2J)
London · Delayed Price · Currency is GBP · Price in CAD 187.99
+6.49 (3.58%)
At close: Aug 21, 2025
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 190.89 | 190.89 | 190.89 | 190.89 | 190.89 | 1.54% | 2,187 |
| Aug 21, 2025 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | 3.58% | 9,815 |
| Aug 19, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -1.34% | 9,638 |
| Aug 18, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | -1.11% | 1,768 |
| Aug 11, 2025 | 182.55 | 186.59 | 182.55 | 186.03 | 186.03 | -0.61% | 16,549 |
| Aug 8, 2025 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | 0.44% | 4,630 |
| Aug 6, 2025 | 186.37 | 186.37 | 186.37 | 186.37 | 186.37 | 1.98% | 10,898 |
| Aug 5, 2025 | 181.59 | 182.75 | 181.59 | 182.75 | 182.75 | 6.07% | 16,659 |
| Aug 1, 2025 | 174.71 | 174.71 | 172.30 | 172.30 | 172.30 | -0.12% | 7,426 |
| Jul 30, 2025 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | 6.02% | 3,651 |
| Jul 17, 2025 | 162.72 | 162.72 | 162.72 | 162.72 | 162.72 | -0.04% | 2,703 |
| Jul 15, 2025 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | -0.76% | 6,235 |
| Jul 4, 2025 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | 1.51% | 688 |
| Jul 2, 2025 | 162.97 | 162.97 | 161.59 | 161.59 | 161.59 | 1.18% | 4,220 |
| Jun 30, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 1.02% | 1,322 |
| Jun 27, 2025 | 158.96 | 158.96 | 158.08 | 158.08 | 158.08 | -4.05% | 13,040 |
| Jun 26, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -1.49% | 6,983 |
| Jun 19, 2025 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | -0.86% | 557 |
| Jun 18, 2025 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 0.22% | 2,145 |
| Jun 17, 2025 | 169.46 | 169.46 | 167.19 | 168.32 | 168.32 | 1.18% | 2,927 |
| Jun 12, 2025 | 166.28 | 166.36 | 166.28 | 166.36 | 166.36 | 3.30% | 1,634 |
| Jun 11, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | -0.41% | 1,790 |
| Jun 9, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | -0.08% | 8,653 |
| Jun 6, 2025 | 162.28 | 162.28 | 161.85 | 161.85 | 161.85 | -5.16% | 3,427 |
| Jun 5, 2025 | 172.12 | 172.12 | 170.66 | 170.66 | 170.66 | 5.79% | 3,870 |
| May 28, 2025 | 161.32 | 161.32 | 161.32 | 161.32 | 160.77 | -0.11% | 1,479 |
| May 27, 2025 | 161.77 | 162.11 | 161.50 | 161.50 | 160.95 | -0.11% | 5,343 |
| May 23, 2025 | 161.85 | 161.85 | 161.68 | 161.68 | 161.13 | 4.61% | 17,283 |
| May 20, 2025 | 154.54 | 154.55 | 154.54 | 154.55 | 154.02 | 4.24% | 4,290 |
| May 16, 2025 | 148.26 | 148.26 | 148.26 | 148.26 | 147.75 | 1.81% | 6,177 |
| May 14, 2025 | 145.62 | 145.62 | 145.62 | 145.62 | 145.12 | -2.70% | 14,472 |
| May 12, 2025 | 152.43 | 152.67 | 149.63 | 149.66 | 149.15 | -8.01% | 10,119 |
| May 6, 2025 | 161.06 | 162.69 | 160.98 | 162.69 | 162.13 | 3.76% | 7,671 |
| May 5, 2025 | 156.79 | 156.79 | 156.79 | 156.79 | 156.25 | -2.73% | 1,766 |
| Apr 30, 2025 | 161.19 | 161.19 | 161.19 | 161.19 | 160.64 | -0.43% | 2,662 |
| Apr 29, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.33 | 2.45% | 2,574 |
| Apr 23, 2025 | 159.21 | 159.21 | 158.01 | 158.01 | 157.47 | -7.47% | 12,912 |
| Apr 22, 2025 | 170.77 | 170.77 | 170.77 | 170.77 | 170.19 | 1.38% | 14,517 |
| Apr 17, 2025 | 168.98 | 168.99 | 168.15 | 168.44 | 167.86 | -0.79% | 3,090 |
| Apr 16, 2025 | 174.00 | 174.35 | 169.78 | 169.78 | 169.20 | 4.82% | 8,158 |
| Apr 14, 2025 | 161.97 | 161.97 | 161.97 | 161.97 | 161.42 | 0.95% | 10,042 |
| Apr 11, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 159.90 | 1.82% | 20,474 |
| Apr 10, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.04 | 6.10% | 7,539 |
| Apr 9, 2025 | 148.52 | 148.52 | 148.52 | 148.52 | 148.01 | 4.27% | 8,317 |
| Apr 7, 2025 | 135.51 | 142.44 | 135.51 | 142.44 | 141.95 | -4.01% | 8,208 |
| Apr 3, 2025 | 144.90 | 148.40 | 144.64 | 148.40 | 147.89 | -1.79% | 14,420 |
| Apr 2, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 150.58 | -1.65% | 1,669 |
| Apr 1, 2025 | 156.72 | 156.72 | 153.41 | 153.63 | 153.10 | -0.70% | 3,391 |
| Mar 31, 2025 | 154.09 | 154.71 | 154.09 | 154.71 | 154.18 | 2.12% | 6,049 |
| Mar 25, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 150.98 | 1.19% | 4,095 |