Agnico Eagle Mines Limited (TSX:AEM)
Canada · Delayed Price · Currency is CAD 268.22
+8.20 (3.15%)
At close: Mar 27, 2026
TSX:AEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 260.01 | 269.50 | 258.30 | 268.22 | 268.22 | 3.15% | 716,824 |
| Mar 26, 2026 | 256.76 | 271.24 | 256.76 | 260.02 | 260.02 | -2.18% | 1,084,633 |
| Mar 25, 2026 | 264.58 | 266.99 | 259.62 | 265.81 | 265.81 | 5.24% | 1,439,993 |
| Mar 24, 2026 | 250.69 | 255.38 | 246.00 | 252.57 | 252.57 | 0.18% | 923,844 |
| Mar 23, 2026 | 246.64 | 257.48 | 245.99 | 252.12 | 252.12 | 1.54% | 959,007 |
| Mar 20, 2026 | 253.93 | 254.00 | 241.01 | 248.30 | 248.30 | -2.02% | 3,539,230 |
| Mar 19, 2026 | 247.00 | 256.11 | 245.19 | 253.41 | 253.41 | -5.71% | 2,024,146 |
| Mar 18, 2026 | 277.29 | 279.69 | 266.48 | 268.76 | 268.76 | -6.37% | 737,085 |
| Mar 17, 2026 | 289.76 | 294.23 | 284.95 | 287.05 | 287.05 | -0.06% | 594,612 |
| Mar 16, 2026 | 282.01 | 289.66 | 281.15 | 287.22 | 287.22 | 0.79% | 880,599 |
| Mar 13, 2026 | 295.96 | 297.88 | 283.81 | 284.98 | 284.98 | -4.27% | 1,022,104 |
| Mar 12, 2026 | 301.20 | 302.21 | 294.17 | 297.69 | 297.69 | -1.59% | 857,506 |
| Mar 11, 2026 | 303.00 | 304.72 | 295.00 | 302.51 | 302.51 | -1.92% | 1,154,517 |
| Mar 10, 2026 | 313.59 | 314.41 | 307.67 | 308.43 | 308.43 | 0.91% | 810,149 |
| Mar 9, 2026 | 290.79 | 306.47 | 288.40 | 305.64 | 305.64 | 1.84% | 1,103,673 |
| Mar 6, 2026 | 295.89 | 306.11 | 293.65 | 300.11 | 300.11 | -0.95% | 698,223 |
| Mar 5, 2026 | 312.00 | 312.56 | 294.74 | 303.00 | 303.00 | -4.76% | 1,153,981 |
| Mar 4, 2026 | 328.16 | 329.44 | 312.98 | 318.15 | 318.15 | -0.72% | 812,983 |
| 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 |