Agnico Eagle Mines Limited (LON:0R2J)
London · Delayed Price · Currency is GBP · Price in CAD 272.64
-2.30 (-0.84%)
Sep 2, 2026, 3:48 PM GMT
LON:0R2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 209.76 | 210.31 | 207.03 | 207.59 | 207.13 | -1.39% | 3,953 |
| Jul 9, 2026 | 208.75 | 211.17 | 207.47 | 210.51 | 210.04 | 2.90% | 5,256 |
| Jul 8, 2026 | 208.00 | 208.51 | 201.16 | 204.58 | 204.13 | -4.44% | 8,396 |
| Jul 7, 2026 | 219.54 | 221.91 | 213.07 | 214.09 | 213.62 | -2.35% | 2,841 |
| Jul 6, 2026 | 223.60 | 223.60 | 216.60 | 219.25 | 218.76 | -1.83% | 2,287 |
| Jul 3, 2026 | 220.00 | 224.55 | 219.50 | 223.33 | 222.83 | 4.31% | 350 |
| Jul 2, 2026 | 213.00 | 219.91 | 211.09 | 214.10 | 213.63 | -2.29% | 18,370 |
| Jun 30, 2026 | 219.60 | 219.60 | 212.97 | 219.12 | 218.63 | 0.15% | 5,071 |
| Jun 29, 2026 | 220.97 | 221.80 | 216.37 | 218.80 | 218.31 | -3.36% | 2,630 |
| Jun 26, 2026 | 223.78 | 226.40 | 222.70 | 226.40 | 225.90 | 2.07% | 5,392 |
| Jun 25, 2026 | 222.18 | 223.86 | 218.44 | 221.82 | 221.33 | 2.56% | 5,748 |
| Jun 24, 2026 | 218.92 | 223.44 | 216.29 | 216.29 | 215.81 | -6.48% | 13,257 |
| Jun 23, 2026 | 228.52 | 231.57 | 226.73 | 231.27 | 230.76 | -1.47% | 9,374 |
| Jun 22, 2026 | 231.28 | 235.00 | 230.91 | 234.72 | 234.20 | 1.47% | 15,619 |