Agnico Eagle Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	187.83	195.00	187.04	187.63	-	-1.51%	2,163,426
Jan 30, 2026	202.53	204.62	188.52	190.50	190.50	-11.61%	7,133,094
Jan 29, 2026	224.52	225.00	209.93	215.51	215.51	-3.35%	4,280,807
Jan 28, 2026	219.15	224.30	216.61	222.99	222.99	3.16%	2,786,793
Jan 27, 2026	217.00	218.24	209.65	216.16	216.16	0.35%	3,079,480
Jan 26, 2026	220.62	223.44	215.34	215.41	215.41	0.41%	3,775,711
Jan 23, 2026	215.50	215.95	211.87	214.54	214.54	0.40%	2,478,579
Jan 22, 2026	206.51	215.25	206.26	213.69	213.69	4.06%	2,412,066
Jan 21, 2026	213.73	213.80	203.91	205.35	205.35	-1.79%	3,561,769
Jan 20, 2026	206.06	209.58	205.50	209.09	209.09	5.88%	3,188,000
Jan 16, 2026	199.05	200.22	194.70	197.48	197.48	-1.47%	2,041,825
Jan 15, 2026	196.31	201.88	194.40	200.42	200.42	1.59%	1,975,438
Jan 14, 2026	201.95	201.95	194.18	197.28	197.28	-0.90%	2,590,538
Jan 13, 2026	197.00	200.80	195.53	199.08	199.08	2.44%	2,756,059
Jan 12, 2026	196.53	199.00	194.02	194.33	194.33	1.67%	3,048,338
Jan 9, 2026	187.40	191.88	186.84	191.14	191.14	2.50%	2,560,215
Jan 8, 2026	178.90	186.53	178.51	186.47	186.47	2.42%	2,192,821
Jan 7, 2026	176.29	182.40	174.31	182.07	182.07	0.80%	2,193,125
Jan 6, 2026	176.68	180.75	175.30	180.62	180.62	3.12%	1,907,194
Jan 5, 2026	173.91	181.65	172.70	175.16	175.16	2.76%	2,868,173
Jan 2, 2026	170.24	171.00	165.00	170.45	170.45	0.54%	2,055,092
Dec 31, 2025	170.22	173.11	169.09	169.53	169.53	-1.34%	1,220,681
Dec 30, 2025	174.44	174.51	171.15	171.84	171.84	0.29%	1,767,478
Dec 29, 2025	175.50	176.00	169.39	171.34	171.34	-6.48%	3,240,207
Dec 26, 2025	183.02	183.98	180.62	183.21	183.21	1.03%	1,280,387
Dec 24, 2025	181.48	181.95	178.34	181.34	181.34	0.04%	1,077,253
Dec 23, 2025	181.27	182.34	178.32	181.27	181.27	0.63%	1,617,615
Dec 22, 2025	179.42	181.33	177.31	180.13	180.13	3.40%	3,044,433
Dec 19, 2025	168.80	176.62	168.65	174.21	174.21	3.32%	6,456,856
Dec 18, 2025	167.16	170.94	166.18	168.61	168.61	0.66%	2,777,933
Dec 17, 2025	167.68	168.80	164.67	167.51	167.51	0.59%	2,339,052
Dec 16, 2025	168.89	170.38	166.00	166.53	166.53	-1.11%	2,301,678
Dec 15, 2025	171.94	172.70	167.60	168.40	168.40	0.08%	2,978,966
Dec 12, 2025	174.11	174.85	167.31	168.27	168.27	-1.25%	2,635,803
Dec 11, 2025	164.67	172.39	163.70	170.40	170.40	3.83%	2,350,463
Dec 10, 2025	164.61	165.65	160.20	164.11	164.11	-1.31%	3,564,257
Dec 9, 2025	165.51	167.55	165.16	166.28	166.28	0.95%	1,930,893
Dec 8, 2025	169.39	170.00	164.55	164.72	164.72	-2.43%	2,785,992
Dec 5, 2025	173.00	173.25	167.48	168.83	168.83	-1.52%	2,477,032
Dec 4, 2025	168.30	171.88	167.50	171.43	171.43	1.33%	1,396,234
Dec 3, 2025	171.20	172.04	168.21	169.18	169.18	-0.35%	1,172,637
Dec 2, 2025	171.01	171.61	164.31	169.77	169.77	-1.30%	2,174,967
Dec 1, 2025	175.90	176.00	170.80	172.01	172.01	-1.39%	2,599,814
Nov 28, 2025	175.00	175.25	172.48	174.43	174.03	0.81%	1,319,450
Nov 26, 2025	167.89	173.88	167.40	173.02	172.62	4.31%	2,301,535
Nov 25, 2025	166.00	168.11	164.86	165.87	165.49	-0.20%	1,563,749
Nov 24, 2025	161.58	166.49	161.08	166.20	165.82	3.87%	2,149,773
Nov 21, 2025	157.33	161.05	156.05	160.00	159.63	0.88%	2,411,205
Nov 20, 2025	168.71	169.61	158.42	158.60	158.24	-5.41%	2,169,528
Nov 19, 2025	169.56	172.59	166.22	167.67	167.29	0.71%	1,718,883