Agnico Eagle Mines Limited (TSX: AEM)
Canada
· Delayed Price · Currency is CAD
127.40
+0.30 (0.24%)
Jan 22, 2025, 10:08 AM EST
Agnico Eagle Mines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 22, 2025 | 128.05 | 128.90 | 127.97 | 128.33 | 128.33 | 0.97% | 55,111 |
Jan 21, 2025 | 124.50 | 127.62 | 124.39 | 127.10 | 127.10 | 2.49% | 1,044,432 |
Jan 20, 2025 | 122.50 | 124.20 | 122.50 | 124.01 | 124.01 | 0.75% | 185,600 |
Jan 17, 2025 | 120.65 | 123.33 | 119.85 | 123.09 | 123.09 | 1.55% | 661,800 |
Jan 16, 2025 | 122.08 | 123.37 | 121.06 | 121.21 | 121.21 | 0.31% | 685,914 |
Jan 15, 2025 | 121.91 | 121.91 | 119.12 | 120.83 | 120.83 | 0.25% | 764,701 |
Jan 14, 2025 | 118.81 | 120.61 | 117.98 | 120.53 | 120.53 | 1.62% | 839,000 |
Jan 13, 2025 | 119.76 | 119.96 | 117.41 | 118.61 | 118.61 | -2.53% | 830,300 |
Jan 10, 2025 | 122.39 | 123.59 | 120.91 | 121.69 | 121.69 | -0.05% | 961,600 |
Jan 9, 2025 | 120.20 | 122.07 | 120.20 | 121.75 | 121.75 | 1.49% | 389,111 |
Jan 8, 2025 | 117.75 | 120.08 | 117.14 | 119.96 | 119.96 | 2.89% | 907,600 |
Jan 7, 2025 | 117.02 | 118.76 | 115.70 | 116.59 | 116.59 | 2.14% | 1,311,495 |
Jan 6, 2025 | 116.99 | 116.99 | 113.91 | 114.15 | 114.15 | -2.55% | 690,107 |
Jan 3, 2025 | 117.79 | 118.21 | 116.93 | 117.14 | 117.14 | -0.78% | 636,733 |
Jan 2, 2025 | 114.59 | 118.41 | 114.53 | 118.06 | 118.06 | 4.98% | 793,500 |
Dec 31, 2024 | 111.45 | 112.89 | 111.13 | 112.46 | 112.46 | 0.60% | 585,223 |
Dec 30, 2024 | 111.81 | 112.70 | 110.89 | 111.79 | 111.79 | -1.43% | 669,239 |
Dec 27, 2024 | 112.12 | 113.51 | 111.99 | 113.41 | 113.41 | 0.35% | 405,200 |
Dec 24, 2024 | 113.39 | 113.49 | 112.40 | 113.01 | 113.01 | -0.28% | 202,300 |
Dec 23, 2024 | 112.12 | 113.44 | 111.28 | 113.33 | 113.33 | 0.82% | 434,414 |
Dec 20, 2024 | 112.05 | 113.79 | 111.16 | 112.41 | 112.41 | 0.96% | 2,792,100 |
Dec 19, 2024 | 112.23 | 113.08 | 110.70 | 111.34 | 111.34 | -0.79% | 640,400 |
Dec 18, 2024 | 116.57 | 116.68 | 111.67 | 112.23 | 112.23 | -4.08% | 1,247,639 |
Dec 17, 2024 | 116.41 | 117.57 | 115.90 | 117.00 | 117.00 | -0.66% | 539,300 |
Dec 16, 2024 | 119.30 | 119.33 | 117.41 | 117.78 | 117.78 | -1.21% | 734,814 |
Dec 13, 2024 | 120.10 | 120.52 | 117.98 | 119.22 | 119.22 | -1.71% | 917,129 |
Dec 12, 2024 | 121.99 | 122.85 | 120.69 | 121.30 | 121.30 | -1.99% | 933,957 |
Dec 11, 2024 | 120.17 | 123.79 | 119.62 | 123.76 | 123.76 | 3.53% | 998,608 |
Dec 10, 2024 | 120.90 | 121.00 | 119.20 | 119.54 | 119.54 | -0.26% | 1,113,122 |
Dec 9, 2024 | 121.00 | 123.18 | 119.72 | 119.85 | 119.85 | 1.34% | 1,370,510 |
Dec 6, 2024 | 119.54 | 119.77 | 117.63 | 118.27 | 118.27 | -0.81% | 577,224 |
Dec 5, 2024 | 119.55 | 120.24 | 118.03 | 119.24 | 119.24 | -0.86% | 644,300 |
Dec 4, 2024 | 120.78 | 122.22 | 120.13 | 120.27 | 120.27 | -0.61% | 866,700 |
Dec 3, 2024 | 117.75 | 121.89 | 117.30 | 121.01 | 121.01 | 3.97% | 1,365,917 |
Dec 2, 2024 | 117.74 | 118.07 | 116.05 | 116.39 | 116.39 | -1.41% | 1,148,339 |
Nov 29, 2024 | 117.81 | 118.81 | 117.63 | 118.06 | 118.06 | 0.50% | 672,800 |
Nov 28, 2024 | 117.14 | 118.50 | 117.10 | 117.47 | 116.91 | 0.28% | 135,600 |
Nov 27, 2024 | 118.50 | 119.74 | 116.93 | 117.14 | 116.58 | -1.00% | 1,170,700 |
Nov 26, 2024 | 115.48 | 118.54 | 114.61 | 118.32 | 117.76 | 3.55% | 999,600 |
Nov 25, 2024 | 114.33 | 114.44 | 112.52 | 114.26 | 113.72 | -3.10% | 2,995,141 |
Nov 22, 2024 | 117.54 | 118.76 | 116.87 | 117.92 | 117.36 | 0.99% | 964,800 |
Nov 21, 2024 | 116.45 | 116.81 | 114.99 | 116.76 | 116.20 | 0.84% | 835,917 |
Nov 20, 2024 | 115.14 | 116.14 | 114.63 | 115.79 | 115.24 | 0.52% | 727,500 |
Nov 19, 2024 | 113.77 | 115.31 | 112.93 | 115.19 | 114.64 | 2.72% | 911,235 |
Nov 18, 2024 | 110.74 | 113.09 | 110.69 | 112.14 | 111.61 | 3.69% | 1,125,200 |
Nov 15, 2024 | 109.66 | 110.26 | 107.65 | 108.15 | 107.63 | -1.00% | 750,600 |
Nov 14, 2024 | 105.50 | 110.10 | 105.23 | 109.24 | 108.72 | 2.64% | 1,361,608 |
Nov 13, 2024 | 108.20 | 109.55 | 106.37 | 106.43 | 105.92 | -1.03% | 1,047,300 |
Nov 12, 2024 | 107.59 | 108.31 | 105.80 | 107.54 | 107.03 | -1.16% | 1,508,500 |
Nov 11, 2024 | 112.62 | 113.78 | 108.27 | 108.80 | 108.28 | -6.75% | 1,140,700 |
Nov 8, 2024 | 118.02 | 118.31 | 115.73 | 116.67 | 116.11 | -1.62% | 797,930 |
Nov 7, 2024 | 117.70 | 119.19 | 115.76 | 118.59 | 118.02 | 2.17% | 882,622 |
Nov 6, 2024 | 115.67 | 116.68 | 113.25 | 116.07 | 115.52 | -2.25% | 1,418,500 |
Nov 5, 2024 | 119.50 | 120.18 | 118.08 | 118.74 | 118.17 | -0.55% | 631,100 |
Nov 4, 2024 | 119.75 | 120.60 | 118.61 | 119.40 | 118.83 | -0.29% | 1,030,538 |
Nov 1, 2024 | 121.00 | 121.69 | 119.72 | 119.75 | 119.18 | -0.36% | 899,104 |
Oct 31, 2024 | 122.00 | 122.01 | 118.88 | 120.18 | 119.61 | -2.05% | 1,364,400 |
Oct 30, 2024 | 123.55 | 123.65 | 121.25 | 122.69 | 122.11 | -0.85% | 1,405,000 |
Oct 29, 2024 | 121.40 | 123.86 | 121.00 | 123.74 | 123.15 | 2.67% | 1,095,241 |
Oct 28, 2024 | 120.36 | 121.42 | 119.83 | 120.52 | 119.95 | -0.22% | 1,134,208 |
Oct 25, 2024 | 120.29 | 121.25 | 119.62 | 120.79 | 120.21 | -0.84% | 1,258,302 |
Oct 24, 2024 | 123.00 | 123.08 | 119.26 | 121.81 | 121.23 | -0.68% | 1,529,039 |
Oct 23, 2024 | 120.49 | 122.66 | 119.98 | 122.65 | 122.07 | 0.85% | 975,904 |
Oct 22, 2024 | 121.36 | 121.92 | 120.35 | 121.62 | 121.04 | 1.45% | 873,700 |
Oct 21, 2024 | 120.45 | 121.43 | 119.34 | 119.88 | 119.31 | 0.73% | 1,114,000 |
Oct 18, 2024 | 114.24 | 119.64 | 113.58 | 119.01 | 118.44 | 4.90% | 1,107,600 |
Oct 17, 2024 | 114.03 | 114.57 | 113.25 | 113.45 | 112.91 | 0.34% | 658,927 |
Oct 16, 2024 | 114.06 | 115.67 | 112.90 | 113.07 | 112.53 | -0.13% | 829,600 |
Oct 15, 2024 | 110.19 | 113.25 | 110.17 | 113.22 | 112.68 | 3.56% | 926,237 |
Oct 11, 2024 | 109.83 | 110.63 | 109.26 | 109.33 | 108.81 | 0.10% | 598,400 |
Oct 10, 2024 | 108.15 | 109.31 | 107.49 | 109.22 | 108.70 | 1.89% | 794,000 |
Oct 9, 2024 | 106.08 | 107.28 | 104.99 | 107.19 | 106.68 | 0.45% | 543,645 |
Oct 8, 2024 | 106.33 | 107.26 | 105.97 | 106.71 | 106.20 | 0.14% | 967,330 |
Oct 7, 2024 | 106.49 | 106.77 | 105.22 | 106.56 | 106.05 | -0.38% | 628,815 |
Oct 4, 2024 | 108.01 | 108.56 | 106.70 | 106.97 | 106.46 | -1.32% | 853,114 |
Oct 3, 2024 | 109.26 | 109.26 | 107.20 | 108.40 | 107.88 | -1.62% | 581,035 |
Oct 2, 2024 | 110.60 | 111.17 | 109.28 | 110.18 | 109.65 | -0.20% | 722,300 |
Oct 1, 2024 | 109.70 | 110.59 | 108.88 | 110.40 | 109.87 | 1.33% | 939,807 |
Sep 30, 2024 | 109.49 | 109.99 | 107.91 | 108.95 | 108.43 | -1.52% | 1,728,100 |
Sep 27, 2024 | 112.28 | 113.04 | 110.39 | 110.63 | 110.10 | -2.37% | 884,708 |
Sep 26, 2024 | 113.44 | 113.83 | 112.32 | 113.31 | 112.77 | -0.32% | 1,111,600 |
Sep 25, 2024 | 113.07 | 114.47 | 112.85 | 113.67 | 113.13 | 0.70% | 994,800 |
Sep 24, 2024 | 111.98 | 113.64 | 111.32 | 112.88 | 112.34 | 1.11% | 817,200 |
Sep 23, 2024 | 112.44 | 113.71 | 111.57 | 111.64 | 111.11 | -0.96% | 668,600 |
Sep 20, 2024 | 112.94 | 113.75 | 111.88 | 112.72 | 112.18 | 1.60% | 2,755,000 |
Sep 19, 2024 | 112.00 | 112.50 | 109.01 | 110.94 | 110.41 | 0.14% | 967,400 |
Sep 18, 2024 | 112.36 | 114.76 | 110.66 | 110.78 | 110.25 | -1.01% | 992,500 |
Sep 17, 2024 | 111.82 | 113.03 | 110.27 | 111.91 | 111.38 | -0.25% | 1,495,800 |
Sep 16, 2024 | 112.79 | 113.00 | 110.82 | 112.19 | 111.66 | -0.78% | 1,410,931 |
Sep 13, 2024 | 112.81 | 113.99 | 112.50 | 113.07 | 112.53 | 1.65% | 1,169,500 |
Sep 12, 2024 | 108.92 | 111.52 | 108.92 | 111.24 | 110.71 | 3.61% | 1,527,600 |
Sep 11, 2024 | 106.56 | 107.47 | 105.24 | 107.36 | 106.85 | 0.05% | 846,541 |
Sep 10, 2024 | 105.92 | 107.34 | 105.25 | 107.31 | 106.80 | 1.75% | 925,300 |
Sep 9, 2024 | 104.66 | 105.86 | 104.60 | 105.46 | 104.96 | 1.10% | 864,800 |
Sep 6, 2024 | 106.22 | 106.89 | 103.82 | 104.31 | 103.81 | -1.94% | 635,000 |
Sep 5, 2024 | 107.36 | 108.09 | 106.27 | 106.37 | 105.86 | 0.54% | 681,633 |
Sep 4, 2024 | 106.17 | 107.11 | 105.52 | 105.80 | 105.30 | -1.13% | 1,138,836 |
Sep 3, 2024 | 108.45 | 108.55 | 105.66 | 107.01 | 106.50 | -2.54% | 1,536,026 |
Aug 30, 2024 | 109.84 | 110.44 | 109.05 | 109.80 | 109.28 | -0.86% | 1,804,400 |
Aug 29, 2024 | 109.73 | 111.85 | 109.60 | 110.75 | 109.69 | 1.18% | 641,300 |