Agnico Eagle Mines Limited (AEM)
NYSE: AEM · Real-Time Price · USD
120.02
+1.32 (1.11%)
Jul 3, 2025, 4:00 PM - Market closed
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 117.99 | 119.98 | 117.99 | 120.00 | - | 1.10% | 965,406 |
| Jul 2, 2025 | 119.00 | 119.46 | 116.93 | 118.70 | 118.70 | 0.63% | 2,423,366 |
| Jul 1, 2025 | 120.42 | 121.10 | 117.26 | 117.96 | 117.96 | -0.82% | 1,771,529 |
| Jun 30, 2025 | 116.68 | 119.09 | 115.40 | 118.93 | 118.93 | 2.42% | 2,139,985 |
| Jun 27, 2025 | 119.33 | 119.49 | 114.60 | 116.12 | 116.12 | -5.63% | 4,921,791 |
| Jun 26, 2025 | 120.68 | 123.22 | 120.10 | 123.05 | 123.05 | 2.73% | 3,485,644 |
| Jun 25, 2025 | 119.30 | 120.61 | 119.27 | 119.78 | 119.78 | -0.59% | 1,698,537 |
| Jun 24, 2025 | 119.22 | 121.26 | 117.27 | 120.49 | 120.49 | -1.53% | 3,418,543 |
| Jun 23, 2025 | 121.40 | 124.23 | 121.17 | 122.36 | 122.36 | 1.11% | 2,372,982 |
| Jun 20, 2025 | 121.60 | 123.54 | 120.97 | 121.02 | 121.02 | -1.33% | 3,461,259 |
| Jun 18, 2025 | 124.00 | 124.66 | 122.21 | 122.65 | 122.65 | -1.02% | 2,388,278 |
| Jun 17, 2025 | 124.74 | 125.17 | 122.86 | 123.91 | 123.91 | -0.08% | 1,683,830 |
| Jun 16, 2025 | 123.30 | 124.85 | 122.89 | 124.01 | 124.01 | -0.36% | 2,893,656 |
| Jun 13, 2025 | 123.30 | 125.07 | 122.06 | 124.46 | 124.46 | 1.94% | 2,990,838 |
| Jun 12, 2025 | 120.83 | 122.84 | 120.46 | 122.09 | 122.09 | 2.67% | 2,926,822 |
| Jun 11, 2025 | 117.15 | 118.94 | 116.94 | 118.91 | 118.91 | 1.59% | 3,484,745 |
| Jun 10, 2025 | 118.68 | 119.19 | 115.74 | 117.05 | 117.05 | -1.22% | 2,246,150 |
| Jun 9, 2025 | 117.75 | 118.91 | 116.46 | 118.50 | 118.50 | 0.45% | 1,606,031 |
| Jun 6, 2025 | 121.40 | 121.94 | 117.18 | 117.97 | 117.97 | -3.35% | 3,712,899 |
| Jun 5, 2025 | 125.69 | 126.65 | 121.64 | 122.06 | 122.06 | -1.25% | 3,043,269 |
| Jun 4, 2025 | 122.95 | 124.04 | 122.35 | 123.61 | 123.61 | 0.90% | 2,255,930 |
| Jun 3, 2025 | 122.69 | 123.43 | 120.95 | 122.51 | 122.51 | -1.42% | 2,875,020 |
| Jun 2, 2025 | 120.19 | 124.65 | 119.77 | 124.28 | 124.28 | 5.33% | 4,025,441 |
| May 30, 2025 | 117.49 | 118.84 | 116.32 | 117.99 | 117.99 | -0.15% | 2,614,996 |
| May 29, 2025 | 118.31 | 118.95 | 116.60 | 118.17 | 117.77 | 0.25% | 3,668,640 |
| May 28, 2025 | 116.49 | 117.96 | 116.12 | 117.87 | 117.47 | 1.35% | 2,194,275 |
| May 27, 2025 | 115.40 | 118.21 | 115.01 | 116.30 | 115.91 | -1.12% | 2,948,574 |
| May 23, 2025 | 117.22 | 118.18 | 116.41 | 117.62 | 117.22 | 2.64% | 3,314,006 |
| May 22, 2025 | 114.64 | 116.11 | 113.88 | 114.59 | 114.20 | -0.90% | 3,324,572 |
| May 21, 2025 | 114.55 | 115.98 | 112.89 | 115.63 | 115.24 | 2.72% | 4,254,435 |
| May 20, 2025 | 108.23 | 112.77 | 108.22 | 112.57 | 112.19 | 4.02% | 4,861,106 |
| May 19, 2025 | 108.54 | 108.79 | 107.18 | 108.22 | 107.85 | 1.66% | 2,868,723 |
| May 16, 2025 | 104.00 | 106.47 | 103.97 | 106.45 | 106.09 | -0.06% | 3,868,732 |
| May 15, 2025 | 105.74 | 106.62 | 104.80 | 106.51 | 106.15 | 1.65% | 4,177,073 |
| May 14, 2025 | 104.76 | 105.32 | 103.38 | 104.78 | 104.43 | -2.07% | 4,786,624 |
| May 13, 2025 | 106.10 | 107.14 | 105.16 | 107.00 | 106.64 | 0.51% | 3,107,339 |
| May 12, 2025 | 110.49 | 110.90 | 105.12 | 106.46 | 106.10 | -9.26% | 7,488,211 |
| May 9, 2025 | 115.51 | 117.53 | 114.34 | 117.32 | 116.92 | 2.32% | 2,384,329 |
| May 8, 2025 | 116.42 | 117.28 | 114.26 | 114.66 | 114.27 | -2.25% | 2,512,697 |
| May 7, 2025 | 116.63 | 118.25 | 115.65 | 117.30 | 116.90 | -1.54% | 3,161,040 |
| May 6, 2025 | 116.40 | 119.32 | 115.82 | 119.13 | 118.73 | 4.23% | 5,477,137 |
| May 5, 2025 | 114.26 | 114.46 | 112.21 | 114.30 | 113.91 | 2.86% | 3,390,934 |
| May 2, 2025 | 114.00 | 114.50 | 109.96 | 111.12 | 110.75 | -1.28% | 4,222,852 |
| May 1, 2025 | 114.75 | 115.00 | 111.95 | 112.56 | 112.18 | -4.27% | 4,752,105 |
| Apr 30, 2025 | 116.33 | 117.71 | 115.99 | 117.58 | 117.18 | 1.04% | 2,855,212 |
| Apr 29, 2025 | 117.95 | 118.89 | 116.07 | 116.37 | 115.98 | -2.23% | 2,927,239 |
| Apr 28, 2025 | 117.70 | 119.09 | 116.18 | 119.02 | 118.62 | 0.43% | 3,125,082 |
| Apr 25, 2025 | 117.01 | 119.47 | 116.45 | 118.51 | 118.11 | -0.94% | 3,215,241 |
| Apr 24, 2025 | 119.45 | 119.99 | 117.58 | 119.63 | 119.23 | 1.18% | 3,367,374 |
| Apr 23, 2025 | 114.31 | 119.15 | 113.71 | 118.24 | 117.84 | -2.36% | 7,322,117 |