Agnico Eagle Mines Limited (TSX:AEM)
Canada · Delayed Price · Currency is CAD 320.47
-24.31 (-7.05%)
At close: Mar 3, 2026
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 327.58 | 327.58 | 311.51 | 320.47 | 320.47 | -7.05% | 1,472,979 |
| Mar 2, 2026 | 347.63 | 348.94 | 334.44 | 344.78 | 344.78 | 0.63% | 774,260 |
| Feb 27, 2026 | 338.68 | 344.50 | 337.50 | 342.63 | 342.02 | 1.64% | 1,693,291 |
| Feb 26, 2026 | 325.10 | 337.51 | 323.84 | 337.09 | 336.49 | 2.56% | 707,276 |
| Feb 25, 2026 | 334.76 | 336.00 | 328.17 | 328.69 | 328.10 | -1.78% | 685,103 |
| Feb 24, 2026 | 324.65 | 336.68 | 321.12 | 334.66 | 334.06 | 1.52% | 738,200 |
| Feb 23, 2026 | 315.56 | 329.83 | 314.71 | 329.66 | 329.07 | 5.81% | 830,642 |
| Feb 20, 2026 | 308.63 | 313.43 | 302.57 | 311.56 | 311.00 | 1.32% | 891,480 |
| Feb 19, 2026 | 301.30 | 307.81 | 299.00 | 307.51 | 306.96 | 1.71% | 628,778 |
| Feb 18, 2026 | 295.21 | 305.00 | 292.08 | 302.34 | 301.80 | 4.10% | 1,135,657 |
| Feb 17, 2026 | 284.54 | 292.40 | 283.60 | 290.42 | 289.90 | -1.58% | 670,333 |
| Feb 13, 2026 | 287.25 | 295.50 | 279.77 | 295.07 | 294.54 | 5.53% | 946,823 |
| Feb 12, 2026 | 291.16 | 297.00 | 279.37 | 279.62 | 279.12 | -5.10% | 1,315,830 |
| Feb 11, 2026 | 294.35 | 296.44 | 285.78 | 294.65 | 294.12 | 2.58% | 1,494,180 |
| Feb 10, 2026 | 288.69 | 288.69 | 283.68 | 287.23 | 286.72 | 0.99% | 788,913 |
| Feb 9, 2026 | 271.46 | 285.20 | 271.46 | 284.42 | 283.91 | 5.76% | 746,016 |
| Feb 6, 2026 | 266.38 | 271.03 | 265.88 | 268.94 | 268.46 | 3.68% | 612,708 |
| Feb 5, 2026 | 265.00 | 271.71 | 258.48 | 259.39 | 258.93 | -6.47% | 1,178,557 |
| Feb 4, 2026 | 275.80 | 277.33 | 260.87 | 277.33 | 276.83 | 3.14% | 1,884,899 |
| Feb 3, 2026 | 275.34 | 275.34 | 261.36 | 268.89 | 268.41 | 3.04% | 1,009,541 |
| Feb 2, 2026 | 256.76 | 266.25 | 256.32 | 260.96 | 260.49 | 0.82% | 1,097,211 |
| Jan 30, 2026 | 274.98 | 278.00 | 256.47 | 258.84 | 258.38 | -10.82% | 2,006,489 |
| Jan 29, 2026 | 303.09 | 303.65 | 284.60 | 290.25 | 289.73 | -4.02% | 1,450,850 |
| Jan 28, 2026 | 298.00 | 303.50 | 295.05 | 302.41 | 301.87 | 3.04% | 1,023,573 |
| Jan 27, 2026 | 295.18 | 297.44 | 285.74 | 293.50 | 292.97 | -0.68% | 1,132,771 |
| Jan 26, 2026 | 300.00 | 305.68 | 295.38 | 295.52 | 294.99 | 0.55% | 1,651,203 |
| Jan 23, 2026 | 296.83 | 297.50 | 290.71 | 293.89 | 293.36 | -0.15% | 771,921 |
| Jan 22, 2026 | 285.00 | 296.74 | 285.00 | 294.34 | 293.81 | 3.60% | 943,874 |
| Jan 21, 2026 | 294.54 | 295.00 | 282.21 | 284.11 | 283.60 | -1.78% | 1,307,938 |
| Jan 20, 2026 | 285.66 | 289.80 | 284.36 | 289.25 | 288.73 | 2.45% | 1,234,164 |
| Jan 19, 2026 | 279.00 | 282.95 | 277.91 | 282.32 | 281.81 | 2.76% | 358,742 |
| Jan 16, 2026 | 277.34 | 278.51 | 270.83 | 274.73 | 274.24 | -1.36% | 910,382 |
| Jan 15, 2026 | 273.39 | 280.49 | 270.24 | 278.51 | 278.01 | 1.74% | 728,594 |
| Jan 14, 2026 | 279.00 | 279.89 | 269.53 | 273.74 | 273.25 | -0.94% | 1,640,275 |
| Jan 13, 2026 | 273.35 | 278.66 | 271.31 | 276.33 | 275.84 | 2.43% | 942,830 |
| Jan 12, 2026 | 271.42 | 276.25 | 269.21 | 269.78 | 269.30 | 1.46% | 1,272,152 |
| Jan 9, 2026 | 260.00 | 266.59 | 259.50 | 265.89 | 265.41 | 2.87% | 1,223,899 |
| Jan 8, 2026 | 246.71 | 258.58 | 246.71 | 258.47 | 258.01 | 2.40% | 1,262,321 |
| Jan 7, 2026 | 243.71 | 252.66 | 240.52 | 252.41 | 251.96 | 1.10% | 1,258,235 |
| Jan 6, 2026 | 242.42 | 249.67 | 241.51 | 249.67 | 249.22 | 3.49% | 1,018,087 |
| Jan 5, 2026 | 237.57 | 250.26 | 237.16 | 241.25 | 240.82 | 3.07% | 1,223,432 |
| Jan 2, 2026 | 234.57 | 234.65 | 226.60 | 234.07 | 233.65 | 0.56% | 718,236 |
| Dec 31, 2025 | 233.93 | 237.21 | 232.02 | 232.76 | 232.34 | -1.08% | 681,912 |
| Dec 30, 2025 | 238.50 | 239.16 | 234.45 | 235.30 | 234.88 | 0.27% | 1,025,566 |
| Dec 29, 2025 | 240.51 | 240.64 | 232.09 | 234.67 | 234.25 | -5.25% | 1,446,993 |
| Dec 24, 2025 | 248.36 | 248.69 | 244.26 | 247.68 | 247.24 | -0.27% | 373,554 |
| Dec 23, 2025 | 248.25 | 249.70 | 244.58 | 248.36 | 247.92 | 0.27% | 821,727 |
| Dec 22, 2025 | 246.49 | 249.16 | 243.64 | 247.69 | 247.25 | 2.56% | 942,969 |
| Dec 19, 2025 | 233.02 | 243.30 | 232.59 | 241.50 | 241.07 | 3.88% | 3,368,780 |
| Dec 18, 2025 | 230.87 | 235.46 | 229.00 | 232.49 | 232.07 | 0.65% | 1,187,461 |