Agnico Eagle Mines Limited (TSX:AEM)
Canada · Delayed Price · Currency is CAD 296.80
-13.18 (-4.25%)
Aug 26, 2026, 4:00 PM EST
TSX:AEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 304.75 | 308.05 | 296.44 | 296.80 | 296.80 | -4.25% | 1,002,103 |
| Aug 25, 2026 | 294.00 | 310.29 | 294.00 | 309.98 | 309.98 | 2.93% | 1,028,434 |
| Aug 24, 2026 | 301.00 | 304.71 | 295.49 | 301.17 | 301.17 | 1.12% | 1,805,927 |
| Aug 21, 2026 | 297.33 | 300.49 | 295.00 | 297.82 | 297.82 | 1.95% | 1,862,808 |
| Aug 20, 2026 | 281.72 | 294.27 | 281.01 | 292.11 | 292.11 | 1.84% | 1,142,418 |
| Aug 19, 2026 | 271.65 | 287.67 | 271.16 | 286.84 | 286.84 | 10.52% | 1,285,708 |
| Aug 18, 2026 | 258.23 | 263.00 | 256.55 | 259.53 | 259.53 | -0.82% | 724,548 |
| Aug 17, 2026 | 261.00 | 265.19 | 258.25 | 261.67 | 261.67 | 1.09% | 1,153,354 |
| Aug 14, 2026 | 253.95 | 260.46 | 253.22 | 258.85 | 258.85 | 2.91% | 777,479 |
| Aug 13, 2026 | 254.20 | 255.00 | 248.17 | 251.52 | 251.52 | -2.44% | 1,123,688 |
| Aug 12, 2026 | 260.00 | 261.43 | 256.00 | 257.82 | 257.82 | 1.82% | 1,690,575 |
| Aug 11, 2026 | 250.65 | 255.79 | 250.60 | 253.20 | 253.20 | 0.67% | 1,303,775 |
| Aug 10, 2026 | 248.65 | 253.15 | 243.70 | 251.51 | 251.51 | 0.86% | 1,095,768 |
| Aug 7, 2026 | 247.97 | 253.01 | 246.48 | 249.37 | 249.37 | 5.94% | 1,804,990 |
| Aug 6, 2026 | 229.84 | 236.82 | 227.92 | 235.39 | 235.39 | 1.35% | 1,762,741 |
| Aug 5, 2026 | 225.43 | 232.81 | 223.33 | 232.25 | 232.25 | 9.64% | 2,059,006 |
| Aug 4, 2026 | 212.50 | 216.40 | 211.11 | 211.83 | 211.83 | 4.08% | 1,613,880 |
| Jul 31, 2026 | 206.78 | 207.65 | 200.72 | 203.52 | 203.52 | -3.65% | 1,011,506 |
| Jul 30, 2026 | 205.16 | 211.30 | 203.00 | 211.22 | 211.22 | 3.98% | 917,041 |
| Jul 29, 2026 | 201.57 | 206.50 | 197.15 | 203.13 | 203.13 | 0.11% | 1,176,611 |
| Jul 28, 2026 | 202.06 | 204.84 | 199.00 | 202.91 | 202.91 | -1.59% | 858,029 |
| Jul 27, 2026 | 207.21 | 208.95 | 203.62 | 206.18 | 206.18 | 0.67% | 797,624 |
| Jul 24, 2026 | 205.01 | 206.84 | 202.94 | 204.81 | 204.81 | 0.67% | 960,917 |
| Jul 23, 2026 | 202.00 | 205.20 | 200.39 | 203.45 | 203.45 | -1.66% | 881,977 |
| Jul 22, 2026 | 203.59 | 210.10 | 203.05 | 206.89 | 206.89 | 3.52% | 1,154,009 |
| Jul 21, 2026 | 197.00 | 199.86 | 194.20 | 199.86 | 199.86 | 4.28% | 870,286 |
| Jul 20, 2026 | 192.66 | 193.85 | 190.09 | 191.66 | 191.66 | -0.14% | 532,293 |
| Jul 17, 2026 | 190.01 | 193.36 | 188.48 | 191.93 | 191.93 | -0.50% | 705,062 |
| Jul 16, 2026 | 196.77 | 197.00 | 192.01 | 192.90 | 192.90 | -3.62% | 863,038 |
| Jul 15, 2026 | 202.31 | 203.44 | 196.77 | 200.15 | 200.15 | -1.33% | 1,010,458 |
| Jul 14, 2026 | 207.78 | 209.37 | 202.01 | 202.84 | 202.84 | -0.22% | 875,026 |
| Jul 13, 2026 | 205.00 | 205.73 | 201.19 | 203.28 | 203.28 | -2.24% | 781,915 |
| Jul 10, 2026 | 209.92 | 211.29 | 205.75 | 207.94 | 207.94 | -1.59% | 574,720 |
| Jul 9, 2026 | 208.73 | 211.63 | 205.66 | 211.29 | 211.29 | 2.90% | 636,303 |
| Jul 8, 2026 | 207.35 | 208.44 | 200.86 | 205.34 | 205.34 | -3.70% | 1,900,936 |
| Jul 7, 2026 | 219.54 | 221.99 | 211.50 | 213.23 | 213.23 | -3.24% | 796,812 |
| Jul 6, 2026 | 223.14 | 224.87 | 216.66 | 220.38 | 220.38 | -1.62% | 856,249 |
| Jul 3, 2026 | 220.00 | 224.72 | 219.45 | 224.00 | 224.00 | 2.71% | 318,245 |
| Jul 2, 2026 | 212.54 | 219.83 | 210.00 | 218.10 | 218.10 | -1.03% | 1,170,145 |
| Jun 30, 2026 | 217.57 | 220.45 | 212.38 | 220.36 | 220.36 | 0.94% | 1,378,897 |
| Jun 29, 2026 | 220.97 | 221.79 | 215.83 | 218.31 | 218.31 | -2.13% | 1,587,990 |
| Jun 26, 2026 | 223.43 | 227.68 | 222.00 | 223.07 | 223.07 | 0.44% | 1,318,513 |
| Jun 25, 2026 | 222.97 | 223.78 | 217.77 | 222.09 | 222.09 | 1.75% | 547,639 |
| Jun 24, 2026 | 218.98 | 225.29 | 215.86 | 218.26 | 218.26 | -4.07% | 1,168,266 |
| Jun 23, 2026 | 226.97 | 232.35 | 226.97 | 227.52 | 227.52 | -3.71% | 1,525,400 |
| Jun 22, 2026 | 231.50 | 236.39 | 230.27 | 236.28 | 236.28 | 2.16% | 1,009,250 |
| Jun 19, 2026 | 233.00 | 234.61 | 229.36 | 231.28 | 231.28 | -2.02% | 2,726,080 |
| Jun 18, 2026 | 244.72 | 248.80 | 234.30 | 236.06 | 236.06 | -3.65% | 1,126,345 |
| Jun 17, 2026 | 244.68 | 255.61 | 244.00 | 245.00 | 245.00 | -0.57% | 2,537,303 |
| Jun 16, 2026 | 243.78 | 248.23 | 242.63 | 246.41 | 246.41 | 2.57% | 1,505,820 |