Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
111.55
+5.75 (5.43%)
At close: Apr 10, 2025, 4:00 PM
112.30
+0.75 (0.68%)
After-hours: Apr 10, 2025, 8:00 PM EDT
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 98.38 | 99.38 | 97.50 | 98.04 | 97.63 | -0.01% | 2,463,791 |
| Feb 19, 2025 | 96.83 | 98.83 | 96.30 | 98.05 | 97.64 | 0.75% | 3,142,899 |
| Feb 18, 2025 | 96.47 | 97.93 | 95.08 | 97.32 | 96.92 | 1.53% | 3,626,859 |
| Feb 14, 2025 | 99.02 | 99.51 | 95.53 | 95.85 | 95.45 | -4.92% | 4,625,190 |
| Feb 13, 2025 | 99.71 | 100.87 | 98.93 | 100.81 | 100.39 | 1.27% | 2,682,708 |
| Feb 12, 2025 | 97.08 | 100.66 | 96.88 | 99.55 | 99.14 | 1.20% | 3,329,798 |
| Feb 11, 2025 | 99.20 | 99.59 | 98.31 | 98.37 | 97.96 | -2.13% | 2,262,937 |
| Feb 10, 2025 | 100.12 | 101.45 | 99.64 | 100.51 | 100.09 | 2.20% | 2,392,986 |
| Feb 7, 2025 | 99.09 | 100.07 | 98.11 | 98.35 | 97.94 | -0.62% | 2,014,542 |
| Feb 6, 2025 | 98.40 | 99.25 | 97.15 | 98.96 | 98.55 | 0.37% | 2,102,101 |
| Feb 5, 2025 | 97.15 | 99.70 | 96.91 | 98.60 | 98.19 | 3.15% | 4,235,693 |
| Feb 4, 2025 | 95.55 | 97.01 | 94.66 | 95.59 | 95.20 | 0.77% | 2,619,890 |
| Feb 3, 2025 | 92.87 | 96.73 | 92.76 | 94.86 | 94.47 | 2.07% | 2,586,419 |
| Jan 31, 2025 | 95.00 | 95.38 | 92.93 | 92.94 | 92.56 | -1.61% | 1,850,247 |
| Jan 30, 2025 | 91.95 | 94.77 | 91.25 | 94.46 | 94.07 | 4.83% | 2,724,919 |