Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
111.90
-0.66 (-0.59%)
May 2, 2025, 11:27 AM EDT - Market open
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 114.44 | 114.49 | 111.88 | 111.88 | - | -0.60% | 944,912 |
| May 1, 2025 | 114.75 | 115.00 | 111.95 | 112.56 | 112.56 | -4.27% | 4,752,105 |
| Apr 30, 2025 | 116.33 | 117.71 | 115.99 | 117.58 | 117.58 | 1.04% | 2,855,212 |
| Apr 29, 2025 | 117.95 | 118.89 | 116.07 | 116.37 | 116.37 | -2.23% | 2,927,239 |
| Apr 28, 2025 | 117.70 | 119.09 | 116.18 | 119.02 | 119.02 | 0.43% | 3,125,082 |
| Apr 25, 2025 | 117.01 | 119.47 | 116.45 | 118.51 | 118.51 | -0.94% | 3,215,241 |
| Apr 24, 2025 | 119.45 | 119.99 | 117.58 | 119.63 | 119.63 | 1.18% | 3,367,374 |
| Apr 23, 2025 | 114.31 | 119.15 | 113.71 | 118.24 | 118.24 | -2.36% | 7,322,117 |
| Apr 22, 2025 | 124.73 | 124.82 | 120.35 | 121.10 | 121.10 | -1.92% | 6,191,074 |
| Apr 21, 2025 | 126.20 | 126.76 | 121.28 | 123.47 | 123.47 | 1.60% | 4,668,868 |
| Apr 17, 2025 | 121.59 | 122.44 | 120.03 | 121.53 | 121.53 | -0.82% | 3,553,965 |
| Apr 16, 2025 | 125.20 | 125.94 | 121.39 | 122.54 | 122.54 | 1.63% | 5,128,699 |
| Apr 15, 2025 | 119.84 | 120.89 | 118.35 | 120.57 | 120.57 | 1.84% | 2,707,687 |
| Apr 14, 2025 | 115.53 | 119.25 | 114.38 | 118.39 | 118.39 | 0.63% | 3,722,180 |
| Apr 11, 2025 | 116.20 | 118.74 | 114.41 | 117.65 | 117.65 | 5.47% | 7,651,832 |
| Apr 10, 2025 | 107.39 | 113.62 | 106.52 | 111.55 | 111.55 | 5.43% | 7,419,332 |
| Apr 9, 2025 | 104.62 | 107.18 | 102.76 | 105.80 | 105.80 | 5.66% | 6,743,002 |
| Apr 8, 2025 | 104.08 | 104.42 | 99.03 | 100.13 | 100.13 | 0.50% | 4,882,695 |
| Apr 7, 2025 | 96.25 | 103.49 | 94.77 | 99.63 | 99.63 | 0.15% | 6,021,372 |
| Apr 4, 2025 | 105.31 | 106.74 | 98.91 | 99.48 | 99.48 | -8.30% | 7,710,981 |
| Apr 3, 2025 | 102.87 | 111.04 | 102.15 | 108.49 | 108.49 | 0.89% | 4,655,727 |
| Apr 2, 2025 | 108.39 | 108.39 | 105.34 | 107.53 | 107.53 | -0.66% | 2,994,916 |
| Apr 1, 2025 | 109.41 | 109.71 | 106.67 | 108.24 | 108.24 | -0.16% | 2,720,392 |
| Mar 31, 2025 | 107.14 | 109.28 | 104.97 | 108.41 | 108.41 | 0.98% | 3,285,997 |
| Mar 28, 2025 | 108.41 | 110.36 | 106.77 | 107.36 | 107.36 | -0.44% | 2,907,769 |
| Mar 27, 2025 | 105.89 | 107.89 | 105.30 | 107.83 | 107.83 | 2.94% | 2,170,466 |
| Mar 26, 2025 | 105.81 | 106.08 | 104.21 | 104.75 | 104.75 | -0.66% | 1,383,291 |
| Mar 25, 2025 | 105.33 | 106.75 | 104.93 | 105.45 | 105.45 | 1.22% | 2,074,868 |
| Mar 24, 2025 | 104.03 | 105.23 | 103.66 | 104.18 | 104.18 | -0.15% | 1,934,672 |
| Mar 21, 2025 | 104.32 | 104.50 | 102.64 | 104.34 | 104.34 | -1.02% | 2,191,686 |
| Mar 20, 2025 | 104.77 | 106.12 | 103.93 | 105.41 | 105.41 | -0.07% | 1,566,746 |
| Mar 19, 2025 | 105.89 | 105.90 | 104.27 | 105.48 | 105.48 | -0.32% | 2,327,560 |
| Mar 18, 2025 | 107.50 | 107.88 | 105.43 | 105.82 | 105.82 | 0.51% | 2,753,768 |
| Mar 17, 2025 | 104.00 | 105.63 | 103.98 | 105.28 | 105.28 | 1.62% | 2,323,337 |
| Mar 14, 2025 | 103.77 | 104.42 | 102.62 | 103.60 | 103.60 | 0.90% | 2,998,081 |
| Mar 13, 2025 | 101.75 | 104.45 | 101.05 | 102.68 | 102.68 | 1.61% | 3,623,540 |
| Mar 12, 2025 | 100.57 | 101.76 | 99.62 | 101.05 | 101.05 | 0.48% | 3,100,757 |
| Mar 11, 2025 | 98.88 | 101.81 | 98.74 | 100.57 | 100.57 | 3.65% | 3,450,320 |
| Mar 10, 2025 | 97.72 | 98.57 | 95.75 | 97.03 | 97.03 | -1.78% | 2,644,701 |
| Mar 7, 2025 | 98.03 | 100.23 | 96.81 | 98.79 | 98.79 | 0.93% | 2,473,110 |
| Mar 6, 2025 | 98.52 | 99.35 | 97.19 | 97.88 | 97.88 | -1.68% | 1,798,468 |
| Mar 5, 2025 | 95.98 | 99.72 | 95.85 | 99.55 | 99.55 | 3.84% | 3,106,952 |
| Mar 4, 2025 | 97.27 | 98.20 | 94.37 | 95.87 | 95.87 | -0.06% | 1,841,185 |
| Mar 3, 2025 | 97.88 | 99.18 | 95.10 | 95.93 | 95.93 | -0.36% | 2,748,314 |
| Feb 28, 2025 | 93.15 | 96.45 | 92.11 | 96.28 | 96.28 | 1.25% | 3,618,932 |
| Feb 27, 2025 | 97.17 | 97.97 | 94.99 | 95.09 | 94.70 | -3.32% | 2,378,424 |
| Feb 26, 2025 | 96.29 | 98.86 | 95.61 | 98.36 | 97.95 | 1.56% | 2,608,349 |
| Feb 25, 2025 | 96.89 | 97.07 | 93.98 | 96.85 | 96.45 | -0.66% | 3,411,384 |
| Feb 24, 2025 | 97.00 | 98.30 | 96.01 | 97.49 | 97.09 | 1.45% | 2,014,189 |
| Feb 21, 2025 | 97.21 | 97.56 | 95.96 | 96.10 | 95.70 | -1.98% | 2,379,410 |