Agnico Eagle Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	98.38	99.38	97.50	98.04	98.04	-0.01%	2,418,406
Feb 19, 2025	96.83	98.83	96.30	98.05	98.05	0.75%	3,142,899
Feb 18, 2025	96.47	97.93	95.08	97.32	97.32	1.53%	3,626,859
Feb 14, 2025	99.02	99.51	95.53	95.85	95.85	-4.92%	4,625,190
Feb 13, 2025	99.71	100.87	98.93	100.81	100.81	1.27%	2,682,708
Feb 12, 2025	97.08	100.66	96.88	99.55	99.55	1.20%	3,329,798
Feb 11, 2025	99.20	99.59	98.31	98.37	98.37	-2.13%	2,262,937
Feb 10, 2025	100.12	101.45	99.64	100.51	100.51	2.20%	2,392,986
Feb 7, 2025	99.09	100.07	98.11	98.35	98.35	-0.62%	2,014,542
Feb 6, 2025	98.40	99.25	97.15	98.96	98.96	0.37%	2,102,101
Feb 5, 2025	97.15	99.70	96.91	98.60	98.60	3.15%	4,235,693
Feb 4, 2025	95.55	97.01	94.66	95.59	95.59	0.77%	2,619,890
Feb 3, 2025	92.87	96.73	92.76	94.86	94.86	2.07%	2,586,419
Jan 31, 2025	95.00	95.38	92.93	92.94	92.94	-1.61%	1,850,247
Jan 30, 2025	91.95	94.77	91.25	94.46	94.46	4.83%	2,724,919
Jan 29, 2025	89.98	91.30	89.16	90.11	90.11	0.16%	1,389,933
Jan 28, 2025	89.69	89.98	88.86	89.97	89.97	0.56%	1,501,755
Jan 27, 2025	88.08	89.49	87.45	89.47	89.47	-0.52%	2,067,885
Jan 24, 2025	90.00	90.19	89.22	89.94	89.94	1.40%	1,857,820
Jan 23, 2025	88.90	89.17	87.07	88.70	88.70	-0.59%	1,778,238
Jan 22, 2025	89.36	90.49	88.12	89.23	89.23	0.71%	2,239,538
Jan 21, 2025	86.27	88.93	86.24	88.60	88.60	4.20%	2,500,856
Jan 17, 2025	83.60	85.41	82.86	85.03	85.03	1.01%	1,220,275
Jan 16, 2025	85.21	85.80	84.09	84.18	84.18	-0.19%	1,349,910
Jan 15, 2025	85.00	85.15	82.99	84.34	84.34	0.48%	1,204,767
Jan 14, 2025	82.54	84.06	81.96	83.94	83.94	1.92%	1,255,620
Jan 13, 2025	83.00	83.20	81.45	82.36	82.36	-2.30%	1,319,615
Jan 10, 2025	85.03	85.99	83.76	84.30	84.30	1.13%	2,240,306
Jan 8, 2025	81.91	83.60	81.35	83.36	83.36	2.72%	1,687,118
Jan 7, 2025	81.04	82.93	80.58	81.15	81.15	1.87%	1,611,553
Jan 6, 2025	81.51	81.75	79.47	79.66	79.66	-1.75%	1,299,982
Jan 3, 2025	81.85	81.98	80.94	81.08	81.08	-1.11%	1,133,159
Jan 2, 2025	79.40	82.15	79.39	81.99	81.99	4.83%	1,665,728
Dec 31, 2024	77.63	78.48	77.14	78.21	78.21	0.46%	1,089,430
Dec 30, 2024	77.53	78.55	76.91	77.85	77.85	-1.02%	1,141,339
Dec 27, 2024	77.82	78.77	77.65	78.65	78.65	-0.46%	1,089,704
Dec 26, 2024	78.93	79.65	78.59	79.01	79.01	0.36%	691,148
Dec 24, 2024	78.99	78.99	78.15	78.73	78.73	-0.14%	612,401
Dec 23, 2024	77.58	78.98	77.16	78.84	78.84	0.87%	1,878,969
Dec 20, 2024	77.46	79.25	77.29	78.16	78.16	1.03%	3,180,619
Dec 19, 2024	78.01	78.84	77.02	77.36	77.36	-0.51%	2,676,462
Dec 18, 2024	81.09	81.56	77.34	77.76	77.76	-4.86%	2,688,908
Dec 17, 2024	81.35	82.14	81.06	81.73	81.73	-1.10%	1,416,699
Dec 16, 2024	83.74	83.88	82.47	82.64	82.64	-1.29%	1,487,302
Dec 13, 2024	84.52	84.80	82.72	83.72	83.72	-1.75%	1,907,368
Dec 12, 2024	85.89	86.72	84.88	85.21	85.21	-2.45%	1,781,509
Dec 11, 2024	84.87	87.39	84.34	87.35	87.35	3.61%	1,735,005
Dec 10, 2024	85.35	85.46	84.16	84.31	84.31	-0.26%	1,466,547
Dec 9, 2024	85.96	87.25	84.47	84.53	84.53	1.12%	1,954,991
Dec 6, 2024	84.75	84.79	83.30	83.59	83.59	-1.67%	1,211,409
Dec 5, 2024	85.16	85.73	83.98	85.01	85.01	-0.58%	1,201,585
Dec 4, 2024	85.86	86.84	85.41	85.51	85.51	-0.56%	1,179,955
Dec 3, 2024	84.00	86.74	83.75	85.99	85.99	3.76%	1,910,952
Dec 2, 2024	83.67	84.02	82.45	82.87	82.87	-1.84%	1,179,561
Nov 29, 2024	84.00	84.82	83.93	84.42	84.42	1.04%	889,636
Nov 27, 2024	84.90	85.28	83.33	83.55	83.16	-0.67%	1,682,864
Nov 26, 2024	81.57	84.35	81.10	84.11	83.71	2.92%	1,905,466
Nov 25, 2024	81.55	82.36	80.35	81.72	81.34	-3.06%	2,031,999
Nov 22, 2024	83.98	84.95	83.55	84.30	83.90	0.87%	1,496,683
Nov 21, 2024	83.45	83.65	82.36	83.57	83.18	0.93%	1,409,008
Nov 20, 2024	82.45	83.01	81.85	82.80	82.41	0.42%	1,216,726
Nov 19, 2024	81.20	82.59	80.65	82.45	82.06	3.08%	2,185,661
Nov 18, 2024	78.52	80.53	78.45	79.99	79.61	4.21%	3,487,489
Nov 15, 2024	78.22	78.28	76.38	76.76	76.40	-1.13%	1,663,802
Nov 14, 2024	75.21	78.44	75.17	77.64	77.27	2.17%	3,902,218
Nov 13, 2024	77.51	78.28	75.97	75.99	75.63	-1.50%	2,262,348
Nov 12, 2024	77.15	77.75	75.84	77.15	76.79	-1.25%	3,574,117
Nov 11, 2024	80.91	81.59	77.72	78.13	77.76	-6.81%	4,494,744
Nov 8, 2024	84.91	85.06	83.13	83.84	83.45	-1.98%	1,990,111
Nov 7, 2024	84.84	86.09	83.50	85.53	85.13	2.84%	3,291,270
Nov 6, 2024	82.51	83.82	81.00	83.17	82.78	-3.05%	4,320,280
Nov 5, 2024	86.23	86.80	85.16	85.79	85.39	-0.12%	1,513,985
Nov 4, 2024	86.61	86.77	85.28	85.89	85.49	0.10%	1,524,914
Nov 1, 2024	86.92	87.47	85.77	85.80	85.40	-0.57%	1,844,703
Oct 31, 2024	87.43	87.73	85.51	86.29	85.88	-2.21%	3,690,357
Oct 30, 2024	88.79	89.00	87.01	88.24	87.82	-0.69%	2,659,995
Oct 29, 2024	87.20	88.98	86.97	88.85	88.43	2.41%	1,742,443
Oct 28, 2024	86.49	87.38	86.22	86.76	86.35	-0.14%	1,805,277
Oct 25, 2024	87.11	87.50	86.35	86.88	86.47	-1.19%	2,328,687
Oct 24, 2024	88.83	89.00	85.96	87.93	87.52	-0.77%	4,464,255
Oct 23, 2024	87.01	88.64	86.65	88.61	88.19	0.70%	3,443,996
Oct 22, 2024	87.81	88.22	87.01	87.99	87.58	1.57%	2,679,498
Oct 21, 2024	87.11	87.84	86.22	86.63	86.22	0.53%	3,070,727
Oct 18, 2024	82.84	86.64	82.34	86.17	85.76	4.86%	3,126,956
Oct 17, 2024	82.83	83.14	82.04	82.18	81.79	-0.04%	1,943,273
Oct 16, 2024	82.85	83.98	82.11	82.21	81.82	0.16%	2,384,584
Oct 15, 2024	79.86	82.16	79.77	82.08	81.69	2.83%	2,039,072
Oct 14, 2024	79.02	80.30	78.96	79.82	79.44	0.45%	1,212,363
Oct 11, 2024	79.95	80.45	79.39	79.46	79.09	0.05%	1,478,350
Oct 10, 2024	78.76	79.48	78.08	79.42	79.05	1.60%	1,670,045
Oct 9, 2024	77.33	78.26	76.71	78.17	77.80	-0.01%	1,465,156
Oct 8, 2024	77.97	78.59	77.56	78.18	77.81	-0.05%	1,676,080
Oct 7, 2024	78.37	78.37	77.27	78.22	77.85	-0.76%	2,282,299
Oct 4, 2024	79.62	79.95	78.57	78.82	78.45	-1.40%	2,461,008
Oct 3, 2024	80.75	80.80	79.18	79.94	79.56	-2.03%	2,300,720
Oct 2, 2024	81.91	82.46	81.00	81.60	81.22	-0.31%	1,888,619
Oct 1, 2024	81.14	81.86	80.60	81.85	81.46	1.60%	2,660,592
Sep 30, 2024	81.14	81.47	79.71	80.56	80.18	-1.54%	2,465,283
Sep 27, 2024	83.44	83.86	81.63	81.82	81.43	-2.69%	2,161,091
Sep 26, 2024	84.22	84.52	83.26	84.08	83.68	-0.19%	3,315,755