Agnico Eagle Mines Limited (TSX:AEM)
Canada · Delayed Price · Currency is CAD 273.76
-0.83 (-0.30%)
Sep 15, 2026, 4:00 PM EST
TSX:AEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 275.55 | 275.55 | 269.70 | 273.76 | 273.76 | -0.30% | 733,383 |
| Sep 14, 2026 | 270.57 | 275.03 | 268.52 | 274.59 | 274.59 | -1.26% | 675,606 |
| Sep 11, 2026 | 277.35 | 280.64 | 275.00 | 278.09 | 278.09 | 2.20% | 626,425 |
| Sep 10, 2026 | 271.12 | 275.89 | 269.41 | 272.11 | 272.11 | -2.85% | 678,519 |
| Sep 9, 2026 | 282.21 | 287.38 | 278.64 | 280.10 | 280.10 | 0.66% | 540,202 |
| Sep 8, 2026 | 282.27 | 286.14 | 277.82 | 278.27 | 278.27 | -1.75% | 582,345 |
| Sep 4, 2026 | 279.71 | 285.22 | 278.16 | 283.22 | 283.22 | -0.91% | 406,390 |
| Sep 3, 2026 | 282.23 | 286.33 | 275.36 | 285.82 | 285.82 | 5.04% | 1,325,394 |
| Sep 2, 2026 | 273.28 | 278.42 | 269.66 | 272.11 | 272.11 | 1.25% | 1,158,051 |
| Sep 1, 2026 | 272.06 | 278.44 | 268.68 | 268.76 | 268.76 | -4.22% | 970,199 |
| Aug 31, 2026 | 284.61 | 286.97 | 277.86 | 281.23 | 280.61 | -1.93% | 2,498,095 |
| Aug 28, 2026 | 298.77 | 299.17 | 285.10 | 286.76 | 286.12 | -3.85% | 1,051,725 |
| Aug 27, 2026 | 295.80 | 299.32 | 292.18 | 298.24 | 297.58 | 0.49% | 646,522 |
| Aug 26, 2026 | 304.75 | 308.05 | 296.44 | 296.80 | 296.14 | -4.25% | 1,002,103 |
| Aug 25, 2026 | 294.00 | 310.29 | 294.00 | 309.98 | 309.29 | 2.93% | 1,027,234 |
| Aug 24, 2026 | 301.00 | 304.71 | 295.49 | 301.17 | 300.50 | 1.12% | 1,805,927 |
| Aug 21, 2026 | 297.33 | 300.49 | 295.00 | 297.82 | 297.16 | 1.95% | 1,919,991 |
| Aug 20, 2026 | 281.72 | 294.27 | 281.01 | 292.11 | 291.46 | 1.84% | 1,142,418 |
| Aug 19, 2026 | 271.65 | 287.67 | 271.16 | 286.84 | 286.20 | 10.52% | 1,294,508 |
| Aug 18, 2026 | 258.23 | 263.00 | 256.55 | 259.53 | 258.95 | -0.82% | 724,548 |
| Aug 17, 2026 | 261.00 | 265.19 | 258.25 | 261.67 | 261.09 | 1.09% | 1,153,354 |
| Aug 14, 2026 | 253.95 | 260.46 | 253.22 | 258.85 | 258.28 | 2.91% | 778,079 |
| Aug 13, 2026 | 254.20 | 255.00 | 248.17 | 251.52 | 250.96 | -2.44% | 1,123,688 |
| Aug 12, 2026 | 260.00 | 261.43 | 256.00 | 257.82 | 257.25 | 1.82% | 1,746,766 |
| Aug 11, 2026 | 250.65 | 255.79 | 250.60 | 253.20 | 252.64 | 0.67% | 1,303,775 |
| Aug 10, 2026 | 248.65 | 253.15 | 243.70 | 251.51 | 250.95 | 0.86% | 1,095,768 |
| Aug 7, 2026 | 247.97 | 253.01 | 246.48 | 249.37 | 248.82 | 5.94% | 1,807,890 |
| Aug 6, 2026 | 229.84 | 236.82 | 227.92 | 235.39 | 234.87 | 1.35% | 1,762,741 |
| Aug 5, 2026 | 225.43 | 232.81 | 223.33 | 232.25 | 231.73 | 9.64% | 2,059,006 |
| Aug 4, 2026 | 212.50 | 216.40 | 211.11 | 211.83 | 211.36 | 4.08% | 1,613,880 |
| Jul 31, 2026 | 206.78 | 207.65 | 200.72 | 203.52 | 203.07 | -3.65% | 1,011,506 |
| Jul 30, 2026 | 205.16 | 211.30 | 203.00 | 211.22 | 210.75 | 3.98% | 917,041 |
| Jul 29, 2026 | 201.57 | 206.50 | 197.15 | 203.13 | 202.68 | 0.11% | 1,176,611 |
| Jul 28, 2026 | 202.06 | 204.84 | 199.00 | 202.91 | 202.46 | -1.59% | 858,029 |
| Jul 27, 2026 | 207.21 | 208.95 | 203.62 | 206.18 | 205.72 | 0.67% | 797,624 |
| Jul 24, 2026 | 205.01 | 206.84 | 202.94 | 204.81 | 204.36 | 0.67% | 960,917 |
| Jul 23, 2026 | 202.00 | 205.20 | 200.39 | 203.45 | 203.00 | -1.66% | 881,977 |
| Jul 22, 2026 | 203.59 | 210.10 | 203.05 | 206.89 | 206.43 | 3.52% | 1,154,009 |
| Jul 21, 2026 | 197.00 | 199.86 | 194.20 | 199.86 | 199.42 | 4.28% | 870,286 |
| Jul 20, 2026 | 192.66 | 193.85 | 190.09 | 191.66 | 191.23 | -0.14% | 532,293 |
| Jul 17, 2026 | 190.01 | 193.36 | 188.48 | 191.93 | 191.50 | -0.50% | 705,062 |
| Jul 16, 2026 | 196.77 | 197.00 | 192.01 | 192.90 | 192.47 | -3.62% | 863,038 |
| Jul 15, 2026 | 202.31 | 203.44 | 196.77 | 200.15 | 199.71 | -1.33% | 1,010,458 |
| Jul 14, 2026 | 207.78 | 209.37 | 202.01 | 202.84 | 202.39 | -0.22% | 875,026 |
| Jul 13, 2026 | 205.00 | 205.73 | 201.19 | 203.28 | 202.83 | -2.24% | 781,915 |
| Jul 10, 2026 | 209.92 | 211.29 | 205.75 | 207.94 | 207.48 | -1.59% | 574,720 |
| Jul 9, 2026 | 208.73 | 211.63 | 205.66 | 211.29 | 210.82 | 2.90% | 636,303 |
| Jul 8, 2026 | 207.35 | 208.44 | 200.86 | 205.34 | 204.88 | -3.70% | 1,900,836 |
| Jul 7, 2026 | 219.54 | 221.99 | 211.50 | 213.23 | 212.76 | -3.24% | 796,812 |
| Jul 6, 2026 | 223.14 | 224.87 | 216.66 | 220.38 | 219.89 | -1.62% | 856,249 |