Agnico Eagle Mines Limited (LON:0R2J)
United Kingdom · Delayed Price · Currency is GBP · Price in CAD 227.85
-16.22 (-6.65%)
Oct 30, 2026, 4:54 PM GMT
LON:0R2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 235.00 | 236.52 | 226.48 | 227.85 | 227.85 | -6.65% | 6,158 |
| Oct 29, 2026 | 247.80 | 249.94 | 244.07 | 244.07 | 244.07 | -2.72% | 4,734 |
| Oct 28, 2026 | 252.98 | 254.08 | 250.87 | 250.90 | 250.90 | -0.35% | 1,274 |
| Oct 27, 2026 | 247.47 | 251.82 | 247.03 | 251.78 | 251.78 | 2.45% | 2,597 |
| Oct 26, 2026 | 244.10 | 246.86 | 240.58 | 245.77 | 245.77 | 1.03% | 3,774 |
| Oct 23, 2026 | 244.06 | 245.67 | 239.38 | 243.26 | 243.26 | -1.19% | 5,996 |
| Oct 22, 2026 | 254.20 | 255.00 | 246.19 | 246.19 | 246.19 | -6.17% | 4,326 |
| Oct 21, 2026 | 263.30 | 263.52 | 261.99 | 262.37 | 262.37 | -0.42% | 1,996 |
| Oct 20, 2026 | 259.88 | 266.33 | 258.00 | 263.47 | 263.47 | -0.13% | 3,678 |
| Oct 19, 2026 | 266.90 | 266.90 | 263.60 | 263.80 | 263.80 | -0.39% | 5,489 |
| Oct 16, 2026 | 265.19 | 270.87 | 264.83 | 264.83 | 264.83 | 0.79% | 5,538 |
| Oct 15, 2026 | 255.47 | 262.76 | 255.20 | 262.76 | 262.76 | 5.39% | 6,065 |
| Oct 14, 2026 | 257.70 | 258.64 | 248.79 | 249.32 | 249.32 | -5.33% | 4,472 |
| Oct 13, 2026 | 269.96 | 270.34 | 262.10 | 263.35 | 263.35 | -2.70% | 3,871 |
| Oct 9, 2026 | 268.98 | 270.93 | 267.15 | 270.67 | 270.67 | 3.03% | 4,187 |
| Oct 8, 2026 | 256.84 | 263.33 | 256.61 | 262.71 | 262.71 | 1.68% | 3,014 |
| Oct 7, 2026 | 256.81 | 258.38 | 253.79 | 258.38 | 258.38 | -2.20% | 4,272 |
| Oct 6, 2026 | 263.12 | 264.18 | 260.42 | 264.18 | 264.18 | 1.37% | 5,994 |
| Oct 5, 2026 | 263.12 | 263.12 | 257.08 | 260.60 | 260.60 | 0.23% | 4,224 |
| Oct 2, 2026 | 261.84 | 262.64 | 259.18 | 260.00 | 260.00 | 0.69% | 2,664 |
| Oct 1, 2026 | 263.00 | 263.00 | 257.58 | 258.21 | 258.21 | -1.49% | 4,325 |
| Sep 30, 2026 | 266.29 | 266.29 | 262.00 | 262.11 | 262.11 | -0.15% | 3,334 |
| Sep 29, 2026 | 260.99 | 265.74 | 260.99 | 262.51 | 262.51 | -0.15% | 3,941 |
| Sep 28, 2026 | 259.79 | 263.78 | 257.41 | 262.91 | 262.91 | -4.48% | 7,943 |
| Sep 25, 2026 | 274.92 | 275.50 | 273.53 | 275.25 | 275.25 | 1.27% | 1,452 |
| Sep 24, 2026 | 274.90 | 274.90 | 270.12 | 271.79 | 271.79 | -1.78% | 3,648 |
| Sep 23, 2026 | 280.00 | 280.00 | 273.32 | 276.72 | 276.72 | -3.05% | 7,261 |
| Sep 22, 2026 | 278.06 | 285.68 | 278.06 | 285.42 | 285.42 | 3.55% | 5,184 |
| 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 |