Agnico Eagle Mines Limited (TSX:AEM)
Canada
· Delayed Price · Currency is CAD 153.79
-0.55 (-0.36%)
Mar 28, 2025, 4:00 PM EST
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 154.77 | 157.88 | 152.76 | 153.79 | 153.79 | -0.36% | 1,042,653 |
| Mar 27, 2025 | 152.09 | 154.39 | 151.03 | 154.34 | 154.34 | 3.18% | 849,542 |
| Mar 26, 2025 | 150.75 | 151.35 | 148.80 | 149.58 | 149.58 | -0.71% | 481,121 |
| Mar 25, 2025 | 150.05 | 152.61 | 149.85 | 150.65 | 150.65 | 0.98% | 757,800 |
| Mar 24, 2025 | 149.35 | 150.39 | 148.53 | 149.19 | 149.19 | -0.31% | 579,828 |
| Mar 21, 2025 | 149.71 | 150.00 | 147.41 | 149.66 | 149.66 | -0.81% | 2,537,512 |
| Mar 20, 2025 | 150.62 | 152.15 | 149.71 | 150.88 | 150.88 | -0.17% | 750,534 |
| Mar 19, 2025 | 151.38 | 151.50 | 149.46 | 151.13 | 151.13 | -0.13% | 888,400 |
| Mar 18, 2025 | 153.63 | 153.94 | 150.75 | 151.33 | 151.33 | 0.54% | 1,042,400 |
| Mar 17, 2025 | 149.58 | 150.87 | 148.72 | 150.52 | 150.52 | 1.15% | 1,180,900 |
| Mar 14, 2025 | 149.78 | 150.38 | 147.91 | 148.81 | 148.81 | 0.39% | 1,021,615 |
| Mar 13, 2025 | 146.07 | 150.26 | 145.63 | 148.23 | 148.23 | 2.07% | 1,149,000 |
| Mar 12, 2025 | 144.86 | 146.46 | 143.55 | 145.22 | 145.22 | 0.17% | 1,533,800 |
| Mar 11, 2025 | 142.54 | 147.00 | 142.11 | 144.98 | 144.98 | 3.41% | 1,675,800 |
| Mar 10, 2025 | 141.00 | 142.01 | 138.50 | 140.20 | 140.20 | -1.27% | 1,387,803 |
| Mar 7, 2025 | 140.59 | 143.78 | 139.59 | 142.01 | 142.01 | 1.44% | 938,000 |
| Mar 6, 2025 | 141.44 | 142.46 | 139.10 | 139.99 | 139.99 | -1.96% | 849,000 |
| Mar 5, 2025 | 138.49 | 143.00 | 137.54 | 142.79 | 142.79 | 2.93% | 1,482,600 |
| Mar 4, 2025 | 140.74 | 141.81 | 136.87 | 138.72 | 138.72 | -0.24% | 894,314 |
| Mar 3, 2025 | 141.12 | 142.62 | 137.99 | 139.06 | 139.06 | -0.22% | 1,647,300 |
| Feb 28, 2025 | 134.62 | 139.56 | 132.96 | 139.37 | 139.37 | 1.55% | 2,783,400 |
| Feb 27, 2025 | 140.09 | 141.21 | 137.19 | 137.24 | 136.66 | -2.71% | 1,063,000 |
| Feb 26, 2025 | 138.07 | 141.50 | 137.37 | 141.06 | 140.47 | 1.70% | 790,934 |
| Feb 25, 2025 | 137.61 | 138.89 | 134.31 | 138.70 | 138.12 | -0.26% | 1,129,700 |
| Feb 24, 2025 | 138.15 | 139.80 | 136.64 | 139.06 | 138.48 | 1.67% | 813,122 |
| Feb 21, 2025 | 138.01 | 138.40 | 136.34 | 136.77 | 136.20 | -1.55% | 768,600 |
| Feb 20, 2025 | 139.42 | 141.05 | 138.46 | 138.92 | 138.34 | -0.37% | 1,555,400 |
| Feb 19, 2025 | 137.10 | 140.60 | 136.78 | 139.43 | 138.84 | 1.08% | 1,143,815 |
| Feb 18, 2025 | 137.06 | 138.93 | 135.05 | 137.94 | 137.36 | 1.58% | 1,455,400 |
| Feb 14, 2025 | 140.93 | 141.00 | 135.31 | 135.79 | 135.22 | -5.06% | 1,553,200 |
| Feb 13, 2025 | 142.63 | 143.09 | 141.25 | 143.03 | 142.43 | 0.56% | 726,708 |
| Feb 12, 2025 | 138.87 | 143.64 | 138.83 | 142.23 | 141.63 | 1.22% | 1,032,700 |
| Feb 11, 2025 | 141.94 | 142.59 | 140.43 | 140.51 | 139.92 | -2.29% | 693,049 |
| Feb 10, 2025 | 143.45 | 145.25 | 142.68 | 143.81 | 143.21 | 2.37% | 1,069,138 |
| Feb 7, 2025 | 142.00 | 142.89 | 140.44 | 140.48 | 139.89 | -0.80% | 685,145 |
| Feb 6, 2025 | 140.88 | 141.63 | 139.44 | 141.62 | 141.03 | 0.34% | 841,300 |
| Feb 5, 2025 | 138.32 | 142.39 | 138.32 | 141.14 | 140.55 | 3.16% | 1,352,448 |
| Feb 4, 2025 | 137.80 | 139.34 | 135.61 | 136.82 | 136.25 | -0.98% | 1,114,343 |
| Feb 3, 2025 | 135.71 | 141.99 | 135.71 | 138.17 | 137.59 | 2.29% | 1,480,900 |
| Jan 31, 2025 | 137.57 | 138.41 | 135.01 | 135.08 | 134.51 | -1.21% | 1,346,700 |
| Jan 30, 2025 | 132.49 | 136.85 | 131.56 | 136.73 | 136.16 | 5.19% | 1,034,800 |
| Jan 29, 2025 | 130.00 | 131.75 | 128.75 | 129.98 | 129.43 | 0.37% | 608,200 |
| Jan 28, 2025 | 128.79 | 129.55 | 127.86 | 129.50 | 128.96 | 0.76% | 644,200 |
| Jan 27, 2025 | 126.84 | 128.61 | 125.87 | 128.52 | 127.98 | -0.35% | 695,300 |
| Jan 24, 2025 | 129.00 | 129.09 | 127.87 | 128.97 | 128.43 | 1.17% | 688,500 |
| Jan 23, 2025 | 130.00 | 130.00 | 125.29 | 127.48 | 126.94 | -0.70% | 770,500 |
| Jan 22, 2025 | 128.05 | 129.99 | 126.76 | 128.38 | 127.84 | 1.01% | 602,000 |
| Jan 21, 2025 | 124.50 | 127.62 | 124.39 | 127.10 | 126.57 | 2.49% | 1,044,432 |
| Jan 20, 2025 | 122.50 | 124.20 | 122.50 | 124.01 | 123.49 | 0.75% | 185,600 |
| Jan 17, 2025 | 120.65 | 123.33 | 119.85 | 123.09 | 122.57 | 1.55% | 661,800 |