Agnico Eagle Mines Limited (LON:0R2J)
London · Delayed Price · Currency is GBP · Price in CAD 243.27
-4.66 (-1.88%)
May 22, 2026, 4:43 PM GMT
LON:0R2J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 247.00 | 247.00 | 240.63 | 244.09 | 244.09 | -1.55% | 1,265 |
| May 21, 2026 | 240.16 | 247.93 | 240.00 | 247.93 | 247.93 | 1.26% | 5,959 |
| May 20, 2026 | 240.29 | 244.85 | 240.09 | 244.85 | 244.85 | 1.70% | 2,912 |
| May 19, 2026 | 244.50 | 245.00 | 238.56 | 240.75 | 240.75 | -3.32% | 39,488 |
| May 15, 2026 | 254.98 | 254.98 | 246.60 | 249.02 | 249.02 | -6.20% | 9,793 |
| May 14, 2026 | 268.62 | 268.94 | 264.45 | 265.49 | 265.49 | -0.69% | 4,772 |
| May 13, 2026 | 268.14 | 268.14 | 265.00 | 267.33 | 267.33 | 0.27% | 3,476 |
| May 12, 2026 | 266.00 | 269.59 | 261.97 | 266.60 | 266.60 | -0.06% | 3,464 |
| May 11, 2026 | 266.69 | 273.85 | 265.51 | 266.75 | 266.75 | 1.15% | 5,681 |
| May 8, 2026 | 259.55 | 263.71 | 259.55 | 263.71 | 263.71 | 2.41% | 12,651 |
| May 7, 2026 | 266.15 | 268.61 | 257.51 | 257.51 | 257.51 | 0.25% | 15,705 |
| May 6, 2026 | 255.63 | 259.48 | 255.63 | 256.88 | 256.88 | 5.08% | 14,064 |
| May 5, 2026 | 248.91 | 249.72 | 243.89 | 244.47 | 244.47 | -0.79% | 3,685 |
| May 4, 2026 | 249.00 | 250.00 | 245.15 | 246.42 | 246.42 | -1.91% | 4,688 |
| May 1, 2026 | 254.10 | 254.80 | 248.99 | 251.23 | 251.23 | -1.72% | 6,781 |
| Apr 30, 2026 | 258.00 | 259.77 | 254.73 | 255.62 | 255.62 | 1.26% | 5,234 |
| Apr 29, 2026 | 255.50 | 255.50 | 251.90 | 252.44 | 252.44 | -2.11% | 6,991 |
| Apr 28, 2026 | 264.64 | 264.88 | 257.19 | 257.88 | 257.88 | -4.55% | 12,198 |
| Apr 27, 2026 | 270.03 | 272.50 | 268.70 | 270.16 | 270.16 | -1.02% | 3,157 |
| Apr 24, 2026 | 276.00 | 276.00 | 271.85 | 272.94 | 272.94 | 0.82% | 4,047 |
| Apr 23, 2026 | 274.80 | 275.50 | 269.18 | 270.72 | 270.72 | -3.11% | 7,210 |
| Apr 22, 2026 | 283.00 | 283.00 | 278.82 | 279.40 | 279.40 | -0.95% | 7,743 |
| Apr 21, 2026 | 293.24 | 293.71 | 280.94 | 282.07 | 282.07 | -4.06% | 5,127 |
| Apr 20, 2026 | 299.00 | 299.00 | 290.73 | 294.00 | 294.00 | -3.49% | 5,700 |
| Apr 17, 2026 | 299.00 | 305.98 | 298.49 | 304.64 | 304.64 | 3.65% | 7,179 |
| Apr 16, 2026 | 296.68 | 297.10 | 293.53 | 293.90 | 293.90 | -0.48% | 6,425 |
| Apr 15, 2026 | 299.63 | 301.60 | 293.43 | 295.31 | 295.31 | -1.95% | 4,606 |
| Apr 14, 2026 | 301.91 | 305.50 | 300.68 | 301.19 | 301.19 | -0.09% | 5,016 |
| Apr 13, 2026 | 297.67 | 301.47 | 296.10 | 301.47 | 301.47 | 0.62% | 8,492 |
| Apr 10, 2026 | 300.91 | 302.84 | 298.63 | 299.61 | 299.61 | -0.44% | 8,921 |
| Apr 9, 2026 | 299.00 | 304.25 | 295.14 | 300.93 | 300.93 | 0.45% | 16,065 |
| Apr 8, 2026 | 303.01 | 305.97 | 298.44 | 299.59 | 299.59 | 4.40% | 7,476 |
| Apr 7, 2026 | 287.87 | 290.53 | 282.09 | 286.95 | 286.95 | -1.80% | 9,625 |
| Apr 2, 2026 | 280.81 | 293.99 | 280.28 | 292.22 | 292.22 | -1.10% | 11,406 |
| Apr 1, 2026 | 291.00 | 296.44 | 287.99 | 295.47 | 295.47 | 5.08% | 11,709 |
| Mar 31, 2026 | 272.36 | 282.30 | 272.36 | 281.18 | 281.18 | 5.08% | 5,873 |
| Mar 30, 2026 | 274.00 | 276.39 | 267.12 | 267.58 | 267.58 | 0.32% | 8,187 |
| Mar 27, 2026 | 260.60 | 267.61 | 259.02 | 266.73 | 266.73 | 1.33% | 18,150 |
| Mar 26, 2026 | 256.25 | 269.01 | 256.25 | 263.23 | 263.23 | -0.10% | 6,336 |
| Mar 25, 2026 | 264.86 | 266.18 | 260.84 | 263.49 | 263.49 | 5.26% | 7,250 |
| Mar 24, 2026 | 250.20 | 254.61 | 246.91 | 250.33 | 250.33 | -0.99% | 9,554 |
| Mar 23, 2026 | 245.99 | 256.59 | 245.99 | 252.83 | 252.83 | 4.93% | 17,527 |
| Mar 20, 2026 | 254.00 | 254.05 | 240.94 | 240.94 | 240.94 | -3.56% | 12,212 |
| Mar 19, 2026 | 248.00 | 254.94 | 245.64 | 249.84 | 249.84 | -6.53% | 32,455 |
| Mar 18, 2026 | 277.26 | 277.37 | 267.29 | 267.29 | 267.29 | -7.14% | 9,783 |
| Mar 17, 2026 | 289.76 | 291.67 | 286.02 | 287.85 | 287.85 | 0.42% | 7,298 |
| Mar 16, 2026 | 282.01 | 289.14 | 282.01 | 286.66 | 286.66 | -0.31% | 10,378 |
| Mar 13, 2026 | 295.55 | 297.88 | 286.44 | 287.56 | 287.56 | -3.76% | 10,368 |
| Mar 12, 2026 | 301.21 | 301.51 | 296.30 | 298.80 | 298.80 | -0.51% | 8,029 |
| Mar 11, 2026 | 304.00 | 304.72 | 297.23 | 300.34 | 300.34 | -3.36% | 5,148 |