Agnico Eagle Mines Limited (LON:0R2J)
London · Delayed Price · Currency is GBP · Price in CAD 235.38
+4.85 (2.10%)
At close: Oct 3, 2025
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 235.74 | 236.10 | 235.38 | 235.38 | 235.38 | 2.10% | 7,795 |
| Oct 2, 2025 | 234.29 | 234.29 | 230.53 | 230.53 | 230.53 | -3.04% | 44,271 |
| Oct 1, 2025 | 237.80 | 237.86 | 237.76 | 237.76 | 237.76 | 1.54% | 6,988 |
| Sep 30, 2025 | 234.08 | 234.16 | 234.08 | 234.16 | 234.16 | 0.75% | 11,508 |
| Sep 29, 2025 | 235.02 | 235.02 | 232.41 | 232.41 | 232.41 | 2.38% | 12,070 |
| Sep 26, 2025 | 227.23 | 227.29 | 227.01 | 227.01 | 227.01 | 2.50% | 6,469 |
| Sep 24, 2025 | 221.48 | 221.48 | 221.48 | 221.48 | 221.48 | -1.48% | 11,306 |
| Sep 23, 2025 | 225.11 | 225.11 | 224.81 | 224.81 | 224.81 | 1.10% | 8,887 |
| Sep 22, 2025 | 223.84 | 223.84 | 222.37 | 222.37 | 222.37 | 1.43% | 8,750 |
| Sep 19, 2025 | 219.24 | 219.24 | 219.24 | 219.24 | 219.24 | 3.32% | 13,330 |
| Sep 17, 2025 | 207.50 | 212.20 | 207.50 | 212.20 | 212.20 | -0.31% | 6,616 |
| Sep 15, 2025 | 210.45 | 212.85 | 210.45 | 212.85 | 212.85 | 0.90% | 13,148 |
| Sep 12, 2025 | 213.59 | 213.59 | 210.95 | 210.95 | 210.95 | -2.10% | 5,883 |
| Sep 10, 2025 | 215.46 | 215.47 | 215.46 | 215.47 | 215.47 | 2.17% | 7,570 |
| Sep 9, 2025 | 212.82 | 212.82 | 210.90 | 210.90 | 210.90 | 3.31% | 5,020 |
| Sep 4, 2025 | 202.06 | 204.14 | 202.06 | 204.14 | 204.14 | -0.45% | 8,047 |
| Sep 3, 2025 | 206.18 | 206.18 | 204.26 | 205.07 | 205.07 | 0.81% | 8,023 |
| Sep 2, 2025 | 203.85 | 203.85 | 203.43 | 203.43 | 203.43 | 2.88% | 19,530 |
| Aug 29, 2025 | 197.74 | 197.74 | 197.74 | 197.74 | 197.19 | 3.59% | 11,185 |
| Aug 27, 2025 | 190.89 | 190.89 | 190.89 | 190.89 | 190.36 | 1.54% | 2,187 |
| Aug 21, 2025 | 187.99 | 187.99 | 187.99 | 187.99 | 187.47 | 3.58% | 9,815 |
| Aug 19, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.00 | -1.34% | 9,638 |
| Aug 18, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.45 | -1.11% | 1,768 |
| Aug 11, 2025 | 182.55 | 186.59 | 182.55 | 186.03 | 185.51 | -0.61% | 16,549 |
| Aug 8, 2025 | 187.18 | 187.18 | 187.18 | 187.18 | 186.66 | 0.44% | 4,630 |
| Aug 6, 2025 | 186.37 | 186.37 | 186.37 | 186.37 | 185.85 | 1.98% | 10,898 |
| Aug 5, 2025 | 181.59 | 182.75 | 181.59 | 182.75 | 182.24 | 6.07% | 16,659 |
| Aug 1, 2025 | 174.71 | 174.71 | 172.30 | 172.30 | 171.82 | -0.12% | 7,426 |
| Jul 30, 2025 | 172.51 | 172.51 | 172.51 | 172.51 | 172.03 | 6.02% | 3,651 |
| Jul 17, 2025 | 162.72 | 162.72 | 162.72 | 162.72 | 162.27 | -0.04% | 2,703 |
| Jul 15, 2025 | 162.78 | 162.78 | 162.78 | 162.78 | 162.33 | -0.76% | 6,235 |
| Jul 4, 2025 | 164.03 | 164.03 | 164.03 | 164.03 | 163.57 | 1.51% | 688 |
| Jul 2, 2025 | 162.97 | 162.97 | 161.59 | 161.59 | 161.14 | 1.18% | 4,220 |
| Jun 30, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.26 | 1.02% | 1,322 |
| Jun 27, 2025 | 158.96 | 158.96 | 158.08 | 158.08 | 157.64 | -4.05% | 13,040 |
| Jun 26, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 164.29 | -1.49% | 6,983 |
| Jun 19, 2025 | 167.24 | 167.24 | 167.24 | 167.24 | 166.78 | -0.86% | 557 |
| Jun 18, 2025 | 168.69 | 168.69 | 168.69 | 168.69 | 168.22 | 0.22% | 2,145 |
| Jun 17, 2025 | 169.46 | 169.46 | 167.19 | 168.32 | 167.85 | 1.18% | 2,927 |
| Jun 12, 2025 | 166.28 | 166.36 | 166.28 | 166.36 | 165.90 | 3.30% | 1,634 |
| Jun 11, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 160.60 | -0.41% | 1,790 |
| Jun 9, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 161.27 | -0.08% | 8,653 |
| Jun 6, 2025 | 162.28 | 162.28 | 161.85 | 161.85 | 161.40 | -5.16% | 3,427 |
| Jun 5, 2025 | 172.12 | 172.12 | 170.66 | 170.66 | 170.19 | 5.79% | 3,870 |
| May 28, 2025 | 161.32 | 161.32 | 161.32 | 161.32 | 160.32 | -0.11% | 1,479 |
| May 27, 2025 | 161.77 | 162.11 | 161.50 | 161.50 | 160.50 | -0.11% | 5,343 |
| May 23, 2025 | 161.85 | 161.85 | 161.68 | 161.68 | 160.68 | 4.61% | 17,283 |
| May 20, 2025 | 154.54 | 154.55 | 154.54 | 154.55 | 153.59 | 4.24% | 4,290 |
| May 16, 2025 | 148.26 | 148.26 | 148.26 | 148.26 | 147.34 | 1.81% | 6,177 |
| May 14, 2025 | 145.62 | 145.62 | 145.62 | 145.62 | 144.72 | -2.70% | 14,472 |