Agnico Eagle Mines Limited AEM
NYSE
$185.61-2.57 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $188.18 | -0.44% | $186.95 | $188.95 | $186.92 | 767.40K |
| 2026-10-09 | $189.02 | +2.80% | $187.29 | $189.99 | $186.46 | 2.00M |
| 2026-10-08 | $183.87 | +1.93% | $180.73 | $185.15 | $179.67 | 1.70M |
| 2026-10-07 | $180.39 | -3.03% | $180.40 | $182.03 | $177.74 | 1.59M |
| 2026-10-06 | $186.03 | +1.47% | $183.65 | $187.75 | $182.24 | 1.55M |
| 2026-10-05 | $183.33 | -0.20% | $183.87 | $184.62 | $179.75 | 1.09M |
| 2026-10-02 | $183.69 | +1.72% | $183.54 | $185.14 | $181.21 | 1.61M |
| 2026-10-01 | $180.59 | -1.46% | $183.32 | $183.94 | $180.23 | 1.82M |
| 2026-09-30 | $183.27 | -1.38% | $187.70 | $187.70 | $183.23 | 1.37M |
| 2026-09-29 | $185.83 | +0.91% | $184.90 | $187.63 | $183.50 | 1.51M |
| 2026-09-28 | $184.15 | -5.31% | $183.44 | $186.89 | $181.13 | 3.66M |
| 2026-09-25 | $194.48 | +0.31% | $194.02 | $195.63 | $192.42 | 1.23M |
| 2026-09-24 | $193.88 | -0.86% | $193.58 | $194.05 | $190.40 | 1.58M |
| 2026-09-23 | $195.57 | -3.92% | $198.00 | $199.53 | $193.62 | 2.10M |
| 2026-09-22 | $203.55 | +3.07% | $197.91 | $204.62 | $197.61 | 1.45M |
| 2026-09-21 | $197.48 | -1.01% | $199.99 | $200.32 | $195.44 | 1.23M |
| 2026-09-18 | $199.49 | -0.93% | $202.29 | $202.81 | $197.50 | 1.86M |
| 2026-09-17 | $201.37 | +2.97% | $202.39 | $203.60 | $198.83 | 2.28M |
| 2026-09-16 | $195.57 | -0.68% | $200.99 | $202.40 | $192.70 | 1.82M |
| 2026-09-15 | $196.90 | -0.33% | $198.14 | $198.18 | $193.80 | 1.33M |
| 2026-09-14 | $197.55 | -1.40% | $193.50 | $197.85 | $192.93 | 2.30M |
| 2026-09-11 | $200.36 | +1.87% | $199.39 | $202.58 | $198.15 | 1.42M |
| 2026-09-10 | $196.68 | -2.91% | $196.56 | $199.83 | $195.00 | 2.08M |
| 2026-09-09 | $202.57 | +0.36% | $205.22 | $208.64 | $201.74 | 1.35M |
| 2026-09-08 | $201.84 | -1.41% | $204.67 | $207.68 | $201.56 | 1.25M |
| 2026-09-04 | $204.73 | -1.16% | $201.70 | $206.10 | $200.81 | 1.73M |
| 2026-09-03 | $207.13 | +5.32% | $202.87 | $207.68 | $199.26 | 2.98M |
| 2026-09-02 | $196.66 | +1.65% | $197.17 | $200.64 | $194.54 | 2.54M |
| 2026-09-01 | $193.46 | -4.75% | $196.55 | $200.61 | $193.30 | 4.67M |
| 2026-08-31 | $203.11 | -1.52% | $205.07 | $206.95 | $200.32 | 3.87M |
| 2026-08-28 | $206.25 | -4.27% | $216.31 | $216.32 | $204.80 | 3.73M |
| 2026-08-27 | $215.44 | +0.65% | $214.11 | $216.11 | $210.79 | 2.09M |
| 2026-08-26 | $214.04 | -4.49% | $219.50 | $222.18 | $213.60 | 3.60M |
| 2026-08-25 | $224.11 | +2.85% | $212.00 | $224.43 | $212.00 | 3.31M |
| 2026-08-24 | $217.89 | +0.85% | $217.03 | $220.30 | $213.34 | 3.67M |
| 2026-08-21 | $216.06 | +1.90% | $216.30 | $218.40 | $214.50 | 5.43M |
| 2026-08-20 | $212.04 | +2.08% | $204.45 | $213.52 | $204.23 | 5.57M |
| 2026-08-19 | $207.72 | +11.12% | $196.67 | $208.27 | $196.09 | 5.29M |
| 2026-08-18 | $186.94 | -0.97% | $186.48 | $189.69 | $184.62 | 2.53M |
| 2026-08-17 | $188.78 | +1.24% | $188.00 | $191.25 | $186.55 | 2.14M |
| 2026-08-14 | $186.46 | +3.38% | $182.90 | $187.88 | $182.26 | 2.90M |
| 2026-08-13 | $180.36 | -2.60% | $182.15 | $182.90 | $178.00 | 3.77M |
| 2026-08-12 | $185.18 | +1.89% | $186.80 | $187.99 | $183.77 | 3.39M |
| 2026-08-11 | $181.75 | +0.70% | $180.00 | $183.64 | $179.26 | 2.44M |
| 2026-08-10 | $180.48 | +0.93% | $178.39 | $181.62 | $174.65 | 3.54M |
| 2026-08-07 | $178.82 | +6.49% | $177.46 | $181.40 | $176.78 | 5.02M |
| 2026-08-06 | $167.92 | +1.49% | $163.04 | $168.95 | $162.53 | 4.22M |
| 2026-08-05 | $165.45 | +9.85% | $159.96 | $166.21 | $158.60 | 5.50M |
| 2026-08-04 | $150.61 | +2.16% | $151.00 | $153.81 | $149.65 | 2.41M |
| 2026-08-03 | $147.42 | +1.48% | $144.68 | $147.81 | $143.50 | 1.44M |
| 2026-07-31 | $145.27 | -3.64% | $147.20 | $148.30 | $142.79 | 2.87M |
| 2026-07-30 | $150.75 | +4.38% | $146.63 | $150.86 | $144.47 | 2.74M |
| 2026-07-29 | $144.43 | +0.50% | $142.83 | $147.15 | $139.90 | 2.74M |
| 2026-07-28 | $143.71 | -1.54% | $143.68 | $145.31 | $141.01 | 1.99M |
| 2026-07-27 | $145.96 | +0.57% | $146.71 | $147.99 | $144.17 | 1.90M |
| 2026-07-24 | $145.13 | +0.43% | $145.28 | $146.89 | $143.89 | 1.81M |
| 2026-07-23 | $144.51 | -1.73% | $142.50 | $145.67 | $142.18 | 2.63M |
| 2026-07-22 | $147.05 | +3.83% | $144.26 | $149.15 | $144.26 | 3.68M |
| 2026-07-21 | $141.62 | +3.87% | $139.30 | $141.64 | $137.85 | 2.90M |
| 2026-07-20 | $136.34 | -0.46% | $137.11 | $138.18 | $135.36 | 2.04M |
| 2026-07-17 | $136.97 | -0.23% | $136.06 | $138.04 | $134.38 | 3.05M |
| 2026-07-16 | $137.29 | -3.47% | $139.85 | $140.63 | $136.63 | 2.60M |
| 2026-07-15 | $142.23 | -1.51% | $144.40 | $144.79 | $139.91 | 2.26M |
| 2026-07-14 | $144.41 | +0.63% | $148.01 | $148.96 | $143.66 | 2.02M |
| 2026-07-13 | $143.51 | -2.29% | $144.80 | $145.44 | $142.24 | 2.21M |
| 2026-07-10 | $146.87 | -1.45% | $147.84 | $149.22 | $145.44 | 1.73M |
| 2026-07-09 | $149.03 | +2.86% | $148.01 | $149.38 | $145.21 | 1.80M |
| 2026-07-08 | $144.89 | -3.62% | $146.49 | $147.14 | $141.61 | 3.68M |
| 2026-07-07 | $150.33 | -2.98% | $154.20 | $156.31 | $148.89 | 1.89M |
| 2026-07-06 | $154.94 | +0.70% | $156.69 | $158.07 | $152.22 | 2.88M |
| 2026-07-02 | $153.86 | -0.64% | $149.88 | $155.04 | $148.13 | 5.19M |
| 2026-07-01 | $154.85 | -0.18% | $154.31 | $160.55 | $154.19 | 1.66M |
| 2026-06-30 | $155.13 | +0.89% | $153.05 | $155.30 | $149.38 | 2.48M |
| 2026-06-29 | $153.76 | -2.21% | $155.20 | $155.75 | $151.91 | 2.69M |
| 2026-06-26 | $157.23 | +0.67% | $158.07 | $160.53 | $156.45 | 2.74M |
| 2026-06-25 | $156.18 | +1.77% | $156.81 | $157.94 | $153.18 | 2.03M |
| 2026-06-24 | $153.46 | -4.18% | $154.73 | $158.48 | $151.61 | 4.09M |
| 2026-06-23 | $160.16 | -4.01% | $161.60 | $163.58 | $160.00 | 3.20M |
| 2026-06-22 | $166.85 | +0.11% | $164.08 | $166.90 | $162.16 | 2.49M |
| 2026-06-18 | $166.66 | -3.66% | $172.77 | $176.53 | $165.69 | 4.72M |
| 2026-06-17 | $172.99 | -1.61% | $174.55 | $182.21 | $172.79 | 4.37M |
| 2026-06-16 | $175.82 | +2.34% | $174.02 | $177.16 | $173.25 | 2.71M |
| 2026-06-15 | $171.80 | +5.63% | $173.28 | $176.29 | $170.90 | 3.62M |
| 2026-06-12 | $162.64 | +3.09% | $157.90 | $164.70 | $157.40 | 3.81M |
| 2026-06-11 | $157.76 | +3.46% | $153.01 | $158.60 | $150.70 | 3.50M |
| 2026-06-10 | $152.48 | -4.66% | $155.36 | $158.50 | $151.43 | 3.79M |
| 2026-06-09 | $159.93 | -1.34% | $163.71 | $164.01 | $154.46 | 2.89M |
| 2026-06-08 | $162.11 | -0.95% | $164.00 | $165.76 | $161.56 | 2.96M |
| 2026-06-05 | $163.66 | -7.41% | $172.55 | $172.80 | $162.93 | 4.58M |
| 2026-06-04 | $176.75 | +2.97% | $174.62 | $178.08 | $174.42 | 2.10M |