Agnico Eagle Mines Limited (TSX:AEM)
Canada
· Delayed Price · Currency is CAD 162.19
+0.59 (0.37%)
Jun 9, 2025, 4:00 PM EDT
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 161.13 | 162.60 | 159.57 | 162.19 | 162.19 | 0.37% | 733,175 |
| Jun 6, 2025 | 166.33 | 166.68 | 160.46 | 161.60 | 161.60 | -3.12% | 1,248,200 |
| Jun 5, 2025 | 171.29 | 172.75 | 166.28 | 166.81 | 166.81 | -1.45% | 848,400 |
| Jun 4, 2025 | 168.36 | 169.45 | 167.62 | 169.26 | 169.26 | 0.71% | 810,702 |
| Jun 3, 2025 | 168.41 | 169.36 | 165.94 | 168.06 | 168.06 | -1.33% | 823,521 |
| Jun 2, 2025 | 164.31 | 170.75 | 164.31 | 170.32 | 170.32 | 5.29% | 1,078,100 |
| May 30, 2025 | 162.29 | 163.86 | 160.02 | 161.77 | 161.77 | -0.86% | 3,047,200 |
| May 29, 2025 | 163.20 | 164.21 | 161.04 | 163.18 | 162.63 | 0.04% | 689,141 |
| May 28, 2025 | 161.30 | 163.24 | 160.55 | 163.11 | 162.56 | 1.44% | 1,010,101 |
| May 27, 2025 | 158.50 | 162.67 | 158.18 | 160.79 | 160.25 | -0.59% | 1,167,142 |
| May 26, 2025 | 159.81 | 162.50 | 159.26 | 161.74 | 161.19 | 0.16% | 257,513 |
| May 23, 2025 | 161.49 | 162.61 | 160.65 | 161.48 | 160.94 | 1.59% | 862,700 |
| May 22, 2025 | 159.31 | 160.97 | 158.18 | 158.95 | 158.41 | -0.85% | 999,700 |
| May 21, 2025 | 159.00 | 160.67 | 156.59 | 160.31 | 159.77 | 2.27% | 1,108,400 |
| May 20, 2025 | 150.60 | 156.94 | 150.60 | 156.75 | 156.22 | 5.34% | 1,142,935 |
| May 16, 2025 | 145.43 | 148.87 | 145.03 | 148.81 | 148.31 | 0.07% | 973,625 |
| May 15, 2025 | 147.88 | 148.92 | 146.83 | 148.70 | 148.20 | 1.59% | 920,523 |
| May 14, 2025 | 145.78 | 147.00 | 144.21 | 146.37 | 145.88 | -1.80% | 1,128,200 |
| May 13, 2025 | 148.20 | 149.40 | 147.31 | 149.05 | 148.55 | 0.15% | 830,726 |
| May 12, 2025 | 155.33 | 155.33 | 147.34 | 148.83 | 148.33 | -8.97% | 1,833,431 |
| May 9, 2025 | 161.00 | 163.62 | 159.24 | 163.50 | 162.95 | 2.45% | 789,101 |
| May 8, 2025 | 161.58 | 162.34 | 159.16 | 159.59 | 159.05 | -1.70% | 845,542 |
| May 7, 2025 | 161.00 | 162.95 | 159.81 | 162.35 | 161.80 | -1.07% | 937,602 |
| May 6, 2025 | 161.50 | 164.32 | 159.78 | 164.11 | 163.56 | 3.94% | 1,614,420 |
| May 5, 2025 | 157.59 | 158.13 | 155.01 | 157.89 | 157.36 | 2.85% | 612,231 |
| May 2, 2025 | 157.69 | 157.81 | 151.70 | 153.51 | 152.99 | -1.44% | 994,726 |
| May 1, 2025 | 158.48 | 158.88 | 155.05 | 155.76 | 155.24 | -3.87% | 1,337,200 |
| Apr 30, 2025 | 161.00 | 162.27 | 160.42 | 162.03 | 161.48 | 0.65% | 1,218,112 |
| Apr 29, 2025 | 162.98 | 164.36 | 160.68 | 160.99 | 160.45 | -2.13% | 838,100 |
| Apr 28, 2025 | 163.17 | 164.56 | 160.92 | 164.50 | 163.95 | 0.02% | 692,600 |
| Apr 25, 2025 | 161.99 | 165.43 | 161.41 | 164.47 | 163.92 | -0.80% | 753,800 |
| Apr 24, 2025 | 165.76 | 166.66 | 162.97 | 165.79 | 165.23 | 0.93% | 707,931 |
| Apr 23, 2025 | 159.25 | 165.40 | 158.25 | 164.26 | 163.71 | -1.93% | 1,610,308 |
| Apr 22, 2025 | 172.84 | 173.20 | 166.33 | 167.49 | 166.93 | -1.97% | 1,393,600 |
| Apr 21, 2025 | 173.72 | 174.93 | 167.96 | 170.85 | 170.27 | 1.47% | 1,017,500 |
| Apr 17, 2025 | 168.86 | 169.67 | 166.44 | 168.38 | 167.81 | -0.98% | 817,400 |
| Apr 16, 2025 | 174.59 | 175.33 | 168.70 | 170.05 | 169.48 | 0.99% | 1,003,100 |
| Apr 15, 2025 | 166.34 | 168.82 | 164.25 | 168.38 | 167.81 | 2.51% | 1,002,200 |
| Apr 14, 2025 | 161.33 | 165.37 | 158.88 | 164.26 | 163.71 | 0.51% | 763,000 |
| Apr 11, 2025 | 160.65 | 164.40 | 159.27 | 163.42 | 162.87 | 4.74% | 1,396,603 |
| Apr 10, 2025 | 149.90 | 158.64 | 149.74 | 156.03 | 155.50 | 4.51% | 2,193,400 |
| Apr 9, 2025 | 148.05 | 151.00 | 145.55 | 149.29 | 148.79 | 4.62% | 1,681,437 |
| Apr 8, 2025 | 147.48 | 147.51 | 141.19 | 142.70 | 142.22 | 0.57% | 1,602,645 |
| Apr 7, 2025 | 136.11 | 147.06 | 135.40 | 141.89 | 141.41 | 0.30% | 2,036,004 |
| Apr 4, 2025 | 148.99 | 151.63 | 140.68 | 141.46 | 140.98 | -7.43% | 2,726,700 |
| Apr 3, 2025 | 144.64 | 155.91 | 144.64 | 152.81 | 152.29 | -0.77% | 1,179,400 |
| Apr 2, 2025 | 155.48 | 155.48 | 150.96 | 153.99 | 153.47 | -0.56% | 963,908 |
| Apr 1, 2025 | 157.36 | 158.10 | 153.02 | 154.86 | 154.34 | -0.67% | 917,100 |
| Mar 31, 2025 | 153.43 | 157.06 | 151.07 | 155.91 | 155.38 | 1.38% | 1,438,800 |
| Mar 28, 2025 | 154.77 | 157.88 | 152.76 | 153.79 | 153.27 | -0.36% | 1,118,000 |