Agnico Eagle Mines Limited (TSX:AEM)
Canada
· Delayed Price · Currency is CAD 183.99
-2.57 (-1.38%)
Aug 13, 2025, 4:00 PM EDT
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 187.91 | 187.91 | 183.18 | 183.99 | 183.99 | -1.38% | 928,386 |
| Aug 12, 2025 | 188.23 | 188.40 | 183.13 | 186.56 | 186.56 | -0.13% | 553,100 |
| Aug 11, 2025 | 182.71 | 187.56 | 182.08 | 186.80 | 186.80 | 0.08% | 590,300 |
| Aug 8, 2025 | 186.78 | 189.47 | 185.41 | 186.65 | 186.65 | 0.01% | 770,328 |
| Aug 7, 2025 | 188.09 | 188.58 | 185.73 | 186.63 | 186.63 | 0.27% | 846,100 |
| Aug 6, 2025 | 185.32 | 187.00 | 184.03 | 186.12 | 186.12 | 0.38% | 1,356,700 |
| Aug 5, 2025 | 179.53 | 185.98 | 179.40 | 185.42 | 185.42 | 7.34% | 1,511,600 |
| Aug 1, 2025 | 174.64 | 176.50 | 171.08 | 172.74 | 172.74 | 0.42% | 900,200 |
| Jul 31, 2025 | 173.71 | 178.40 | 170.89 | 172.01 | 172.01 | 0.77% | 1,466,424 |
| Jul 30, 2025 | 171.80 | 175.15 | 169.76 | 170.70 | 170.70 | -1.80% | 684,715 |
| Jul 29, 2025 | 170.07 | 174.23 | 169.73 | 173.83 | 173.83 | 2.26% | 564,000 |
| Jul 28, 2025 | 172.85 | 173.21 | 167.76 | 169.98 | 169.98 | -2.27% | 757,806 |
| Jul 25, 2025 | 170.37 | 175.11 | 170.37 | 173.92 | 173.92 | 1.26% | 933,524 |
| Jul 24, 2025 | 171.84 | 174.79 | 168.87 | 171.75 | 171.75 | -0.68% | 587,914 |
| Jul 23, 2025 | 174.76 | 176.15 | 172.83 | 172.92 | 172.92 | -1.20% | 748,800 |
| Jul 22, 2025 | 169.11 | 176.62 | 169.01 | 175.02 | 175.02 | 4.23% | 1,247,000 |
| Jul 21, 2025 | 164.36 | 168.99 | 164.28 | 167.92 | 167.92 | 3.90% | 989,100 |
| Jul 18, 2025 | 163.26 | 164.34 | 161.45 | 161.61 | 161.61 | -0.86% | 731,507 |
| Jul 17, 2025 | 161.63 | 163.44 | 160.76 | 163.02 | 163.02 | -0.47% | 570,600 |
| Jul 16, 2025 | 164.06 | 165.67 | 161.96 | 163.79 | 163.79 | 0.27% | 960,317 |
| Jul 15, 2025 | 163.23 | 164.33 | 160.98 | 163.35 | 163.35 | -0.24% | 748,700 |
| Jul 14, 2025 | 164.54 | 167.33 | 163.70 | 163.75 | 163.75 | -0.15% | 672,100 |
| Jul 11, 2025 | 163.00 | 164.20 | 161.89 | 163.99 | 163.99 | 1.59% | 683,442 |
| Jul 10, 2025 | 161.63 | 162.54 | 159.25 | 161.43 | 161.43 | 0.23% | 898,429 |
| Jul 9, 2025 | 158.56 | 161.73 | 157.68 | 161.06 | 161.06 | 1.31% | 718,706 |
| Jul 8, 2025 | 166.22 | 166.23 | 157.93 | 158.97 | 158.97 | -4.73% | 1,048,026 |
| Jul 7, 2025 | 162.79 | 167.14 | 160.50 | 166.87 | 166.87 | 2.15% | 812,432 |
| Jul 4, 2025 | 163.39 | 164.53 | 163.04 | 163.36 | 163.36 | 0.13% | 198,700 |
| Jul 3, 2025 | 161.22 | 163.24 | 160.75 | 163.14 | 163.14 | 1.10% | 662,000 |
| Jul 2, 2025 | 162.97 | 162.97 | 159.28 | 161.37 | 161.37 | -0.54% | 980,020 |
| Jun 30, 2025 | 159.63 | 162.24 | 158.01 | 162.24 | 162.24 | 1.99% | 1,078,300 |
| Jun 27, 2025 | 162.61 | 163.18 | 156.93 | 159.08 | 159.08 | -5.25% | 1,442,940 |
| Jun 26, 2025 | 164.99 | 168.07 | 164.10 | 167.90 | 167.90 | 2.18% | 2,454,100 |
| Jun 25, 2025 | 164.04 | 165.67 | 163.88 | 164.32 | 164.32 | -0.59% | 770,630 |
| Jun 24, 2025 | 163.85 | 166.24 | 160.93 | 165.30 | 165.30 | -1.66% | 1,251,224 |
| Jun 23, 2025 | 167.00 | 170.91 | 167.00 | 168.09 | 168.09 | 1.08% | 736,500 |
| Jun 20, 2025 | 166.54 | 169.45 | 166.22 | 166.29 | 166.29 | -0.28% | 1,808,700 |
| Jun 19, 2025 | 167.50 | 167.89 | 166.25 | 166.76 | 166.76 | -0.73% | 217,415 |
| Jun 18, 2025 | 168.99 | 170.21 | 167.43 | 167.98 | 167.98 | -0.66% | 741,038 |
| Jun 17, 2025 | 169.37 | 169.82 | 167.01 | 169.09 | 169.09 | 0.39% | 556,800 |
| Jun 16, 2025 | 167.41 | 169.20 | 166.84 | 168.44 | 168.44 | -0.41% | 723,400 |
| Jun 13, 2025 | 167.90 | 169.79 | 166.19 | 169.13 | 169.13 | 1.81% | 823,511 |
| Jun 12, 2025 | 164.40 | 167.15 | 164.20 | 166.12 | 166.12 | 2.24% | 700,130 |
| Jun 11, 2025 | 160.87 | 162.55 | 160.07 | 162.48 | 162.48 | 1.51% | 836,700 |
| Jun 10, 2025 | 162.25 | 163.00 | 158.28 | 160.07 | 160.07 | -1.31% | 876,000 |
| Jun 9, 2025 | 161.13 | 162.60 | 159.57 | 162.19 | 162.19 | 0.37% | 738,200 |
| Jun 6, 2025 | 166.33 | 166.68 | 160.46 | 161.60 | 161.60 | -3.12% | 1,248,200 |
| Jun 5, 2025 | 171.29 | 172.75 | 166.28 | 166.81 | 166.81 | -1.45% | 848,400 |
| Jun 4, 2025 | 168.36 | 169.45 | 167.62 | 169.26 | 169.26 | 0.71% | 810,702 |
| Jun 3, 2025 | 168.41 | 169.36 | 165.94 | 168.06 | 168.06 | -1.33% | 823,521 |