Agnico Eagle Mines Limited (LON:0R2J)
London · Delayed Price · Currency is GBP · Price in CAD 281.56
+5.92 (2.15%)
Sep 22, 2026, 4:45 PM GMT
LON:0R2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 278.06 | 281.79 | 278.06 | 281.56 | 281.56 | 2.15% | 2,668 |
| Sep 21, 2026 | 280.24 | 280.50 | 275.64 | 275.64 | 275.64 | -1.70% | 5,311 |
| Sep 18, 2026 | 283.26 | 283.26 | 276.90 | 280.41 | 280.41 | -0.97% | 6,728 |
| Sep 17, 2026 | 282.32 | 283.15 | 282.32 | 283.15 | 283.15 | 2.36% | 5,092 |
| Sep 16, 2026 | 279.75 | 281.90 | 275.50 | 276.63 | 276.63 | 1.66% | 2,050 |
| Sep 15, 2026 | 276.20 | 276.20 | 269.78 | 272.12 | 272.12 | -1.11% | 1,029 |
| Sep 14, 2026 | 270.92 | 275.18 | 269.19 | 275.18 | 275.18 | -0.43% | 5,854 |
| Sep 11, 2026 | 275.12 | 280.32 | 275.12 | 276.36 | 276.36 | 1.19% | 7,579 |
| Sep 10, 2026 | 272.70 | 274.64 | 269.82 | 273.12 | 273.12 | -3.16% | 3,342 |
| Sep 9, 2026 | 282.00 | 284.53 | 279.63 | 282.02 | 282.02 | 0.71% | 3,842 |
| Sep 8, 2026 | 282.58 | 285.01 | 280.03 | 280.03 | 280.03 | -1.12% | 5,649 |
| Sep 4, 2026 | 278.50 | 284.25 | 277.71 | 283.21 | 283.21 | -0.22% | 2,492 |
| Sep 3, 2026 | 282.02 | 284.89 | 276.56 | 283.84 | 283.84 | 4.90% | 9,995 |
| Sep 2, 2026 | 273.98 | 278.63 | 270.45 | 270.59 | 270.59 | -1.58% | 8,158 |
| Sep 1, 2026 | 272.05 | 278.10 | 271.27 | 274.94 | 274.94 | -2.28% | 7,073 |
| Aug 31, 2026 | 285.00 | 285.00 | 278.87 | 281.97 | 281.34 | -1.36% | 4,061 |
| Aug 28, 2026 | 298.57 | 299.12 | 285.86 | 285.86 | 285.23 | -4.18% | 7,667 |
| Aug 27, 2026 | 296.00 | 299.02 | 292.95 | 298.34 | 297.68 | -0.16% | 6,078 |
| Aug 26, 2026 | 304.50 | 308.88 | 298.81 | 298.81 | 298.15 | -2.99% | 10,967 |
| Aug 25, 2026 | 294.00 | 309.14 | 294.00 | 308.03 | 307.35 | 3.39% | 11,709 |
| Aug 24, 2026 | 301.00 | 303.71 | 295.92 | 297.92 | 297.26 | 0.13% | 19,367 |
| Aug 21, 2026 | 297.50 | 300.19 | 296.18 | 297.54 | 296.88 | 1.91% | 14,526 |
| Aug 20, 2026 | 281.72 | 293.02 | 281.72 | 291.95 | 291.30 | 2.91% | 12,846 |
| Aug 19, 2026 | 272.07 | 286.85 | 271.15 | 283.69 | 283.06 | 9.20% | 25,018 |
| Aug 18, 2026 | 258.23 | 262.17 | 256.82 | 259.80 | 259.22 | -1.63% | 8,481 |
| Aug 17, 2026 | 261.00 | 265.15 | 260.56 | 264.10 | 263.51 | 2.48% | 7,347 |
| Aug 14, 2026 | 253.95 | 258.38 | 253.22 | 257.70 | 257.13 | 3.34% | 10,797 |
| Aug 13, 2026 | 254.00 | 254.00 | 248.57 | 249.37 | 248.82 | -3.61% | 5,924 |
| Aug 12, 2026 | 260.07 | 260.38 | 257.10 | 258.72 | 258.15 | 2.29% | 8,297 |
| Aug 11, 2026 | 250.02 | 255.69 | 250.02 | 252.93 | 252.37 | 1.35% | 11,297 |
| Aug 10, 2026 | 250.00 | 250.62 | 243.56 | 249.56 | 249.01 | 0.39% | 16,749 |
| Aug 7, 2026 | 247.97 | 252.51 | 246.68 | 248.58 | 248.03 | 6.08% | 18,088 |
| Aug 6, 2026 | 231.00 | 235.37 | 229.46 | 234.34 | 233.82 | 1.95% | 7,444 |
| Aug 5, 2026 | 225.90 | 231.33 | 223.00 | 229.85 | 229.34 | 7.24% | 19,115 |
| Aug 4, 2026 | 212.15 | 215.10 | 212.00 | 214.34 | 213.86 | 5.18% | 10,400 |
| Jul 31, 2026 | 206.78 | 207.89 | 201.33 | 203.79 | 203.34 | -1.97% | 9,585 |
| Jul 30, 2026 | 204.52 | 208.77 | 203.59 | 207.88 | 207.42 | 5.15% | 6,937 |
| Jul 29, 2026 | 201.57 | 201.57 | 197.69 | 197.69 | 197.25 | -2.34% | 5,290 |
| Jul 28, 2026 | 202.06 | 202.53 | 199.89 | 202.43 | 201.98 | -1.43% | 3,386 |
| Jul 27, 2026 | 206.96 | 208.20 | 204.76 | 205.36 | 204.90 | 0.83% | 5,270 |
| Jul 24, 2026 | 205.01 | 205.20 | 203.40 | 203.66 | 203.21 | 0.99% | 4,606 |
| Jul 23, 2026 | 202.00 | 204.65 | 200.75 | 201.66 | 201.21 | -2.27% | 6,240 |
| Jul 22, 2026 | 203.59 | 209.97 | 203.59 | 206.34 | 205.88 | 3.91% | 8,537 |
| Jul 21, 2026 | 197.00 | 198.60 | 195.66 | 198.57 | 198.13 | 3.02% | 8,749 |
| Jul 20, 2026 | 192.66 | 193.83 | 190.78 | 192.75 | 192.32 | 0.72% | 6,615 |
| Jul 17, 2026 | 190.01 | 192.94 | 189.97 | 191.37 | 190.95 | -0.89% | 12,259 |
| Jul 16, 2026 | 197.13 | 197.13 | 192.52 | 193.09 | 192.66 | -3.77% | 16,448 |
| Jul 15, 2026 | 201.99 | 203.00 | 197.25 | 200.65 | 200.20 | -1.47% | 3,593 |
| Jul 14, 2026 | 207.98 | 207.98 | 203.43 | 203.64 | 203.19 | 0.76% | 4,539 |
| Jul 13, 2026 | 205.00 | 205.35 | 202.10 | 202.10 | 201.65 | -2.64% | 5,495 |