Agnico Eagle Mines Limited (TSX:AEM)
Canada · Delayed Price · Currency is CAD 232.02
-7.47 (-3.12%)
Dec 5, 2025, 2:42 PM EST
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.69 | 240.69 | 233.26 | 233.45 | - | -2.52% | 389,047 |
| Dec 4, 2025 | 235.21 | 239.85 | 233.79 | 239.49 | 239.49 | 1.39% | 813,526 |
| Dec 3, 2025 | 239.26 | 239.85 | 234.76 | 236.20 | 236.20 | -0.42% | 799,071 |
| Dec 2, 2025 | 238.68 | 240.38 | 229.75 | 237.20 | 237.20 | -1.54% | 1,084,667 |
| Dec 1, 2025 | 244.52 | 245.63 | 238.53 | 240.91 | 240.91 | -1.18% | 1,070,435 |
| Nov 28, 2025 | 245.35 | 245.35 | 240.97 | 243.79 | 243.23 | 0.70% | 678,942 |
| Nov 27, 2025 | 242.74 | 242.74 | 241.36 | 242.10 | 241.55 | -0.38% | 662,012 |
| Nov 26, 2025 | 236.04 | 244.18 | 235.94 | 243.03 | 242.47 | 3.91% | 849,469 |
| Nov 25, 2025 | 235.56 | 237.19 | 232.88 | 233.88 | 233.34 | -0.35% | 1,270,679 |
| Nov 24, 2025 | 228.12 | 234.95 | 227.22 | 234.70 | 234.16 | 4.07% | 2,589,824 |
| Nov 21, 2025 | 221.10 | 227.00 | 220.12 | 225.52 | 225.00 | 0.81% | 809,363 |
| Nov 20, 2025 | 236.66 | 238.19 | 223.48 | 223.70 | 223.19 | -5.16% | 689,455 |
| Nov 19, 2025 | 237.62 | 241.27 | 233.83 | 235.86 | 235.32 | 1.30% | 819,113 |
| Nov 18, 2025 | 232.78 | 235.33 | 229.51 | 232.84 | 232.31 | 0.52% | 841,177 |
| Nov 17, 2025 | 234.03 | 236.93 | 230.45 | 231.64 | 231.11 | -1.86% | 1,335,102 |
| Nov 14, 2025 | 228.87 | 237.36 | 227.36 | 236.02 | 235.48 | -0.27% | 999,820 |
| Nov 13, 2025 | 243.06 | 243.45 | 235.11 | 236.66 | 236.12 | -2.39% | 885,378 |
| Nov 12, 2025 | 236.09 | 244.39 | 234.00 | 242.45 | 241.89 | 3.15% | 933,008 |
| Nov 11, 2025 | 236.47 | 236.47 | 229.02 | 235.05 | 234.51 | -0.17% | 672,223 |
| Nov 10, 2025 | 232.00 | 236.99 | 229.74 | 235.44 | 234.90 | 3.94% | 659,523 |
| Nov 7, 2025 | 224.71 | 226.59 | 221.41 | 226.52 | 226.00 | 0.65% | 884,182 |
| Nov 6, 2025 | 227.86 | 230.22 | 224.91 | 225.05 | 224.53 | -0.16% | 749,173 |
| Nov 5, 2025 | 223.48 | 226.58 | 223.17 | 225.42 | 224.90 | 2.58% | 1,081,229 |
| Nov 4, 2025 | 221.03 | 225.88 | 219.56 | 219.74 | 219.24 | -3.77% | 1,122,387 |
| Nov 3, 2025 | 226.00 | 228.76 | 223.76 | 228.35 | 227.83 | 1.23% | 991,873 |
| Oct 31, 2025 | 228.60 | 229.00 | 222.49 | 225.58 | 225.06 | -0.86% | 867,567 |
| Oct 30, 2025 | 221.21 | 229.35 | 219.09 | 227.54 | 227.02 | 3.96% | 1,290,652 |
| Oct 29, 2025 | 223.39 | 223.72 | 217.39 | 218.88 | 218.38 | 0.18% | 1,055,972 |
| Oct 28, 2025 | 211.11 | 219.10 | 211.11 | 218.48 | 217.98 | 0.64% | 971,732 |
| Oct 27, 2025 | 218.58 | 223.85 | 213.01 | 217.08 | 216.58 | -5.03% | 2,626,775 |
| Oct 24, 2025 | 226.63 | 231.04 | 224.76 | 228.58 | 228.06 | -0.68% | 563,774 |
| Oct 23, 2025 | 232.38 | 233.10 | 228.75 | 230.15 | 229.62 | 0.87% | 647,054 |
| Oct 22, 2025 | 222.57 | 229.64 | 222.32 | 228.17 | 227.65 | -0.13% | 986,199 |
| Oct 21, 2025 | 236.26 | 236.50 | 224.83 | 228.46 | 227.94 | -8.78% | 1,213,196 |
| Oct 20, 2025 | 249.91 | 251.26 | 245.67 | 250.46 | 249.89 | 2.48% | 663,725 |
| Oct 17, 2025 | 255.84 | 256.44 | 239.48 | 244.41 | 243.85 | -6.25% | 1,143,396 |
| Oct 16, 2025 | 253.01 | 263.23 | 251.20 | 260.70 | 260.10 | 3.81% | 1,140,242 |
| Oct 15, 2025 | 241.23 | 251.67 | 241.23 | 251.12 | 250.54 | 4.42% | 911,029 |
| Oct 14, 2025 | 237.96 | 243.47 | 237.68 | 240.49 | 239.94 | 4.49% | 1,355,176 |
| Oct 10, 2025 | 227.46 | 230.25 | 225.37 | 230.16 | 229.63 | 1.47% | 577,011 |
| Oct 9, 2025 | 237.09 | 237.14 | 224.50 | 226.82 | 226.30 | -4.16% | 1,031,618 |
| Oct 8, 2025 | 238.00 | 238.00 | 232.02 | 236.67 | 236.13 | 1.96% | 714,462 |
| Oct 7, 2025 | 238.44 | 238.96 | 230.86 | 232.11 | 231.58 | -2.36% | 573,213 |
| Oct 6, 2025 | 237.68 | 240.06 | 236.32 | 237.73 | 237.19 | 0.60% | 647,186 |
| Oct 3, 2025 | 237.07 | 237.57 | 234.21 | 236.31 | 235.77 | 0.68% | 416,433 |
| Oct 2, 2025 | 238.87 | 238.97 | 229.27 | 234.71 | 234.17 | -1.10% | 915,680 |
| Oct 1, 2025 | 236.21 | 238.88 | 236.10 | 237.31 | 236.77 | 1.24% | 522,490 |
| Sep 30, 2025 | 229.86 | 235.68 | 229.44 | 234.40 | 233.86 | 0.91% | 970,955 |
| Sep 29, 2025 | 235.00 | 235.16 | 230.64 | 232.28 | 231.75 | 1.94% | 1,079,344 |
| Sep 26, 2025 | 224.25 | 229.41 | 223.78 | 227.85 | 227.33 | 2.17% | 881,257 |