Agnico Eagle Mines Limited (TSX:AEM)
Canada
· Delayed Price · Currency is CAD 148.83
-14.67 (-8.97%)
May 12, 2025, 4:00 PM EDT
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 155.33 | 155.33 | 147.34 | 148.83 | 148.83 | -8.97% | 1,833,431 |
| May 9, 2025 | 161.00 | 163.62 | 159.24 | 163.50 | 163.50 | 2.45% | 789,101 |
| May 8, 2025 | 161.58 | 162.34 | 159.16 | 159.59 | 159.59 | -1.70% | 845,542 |
| May 7, 2025 | 161.00 | 162.95 | 159.81 | 162.35 | 162.35 | -1.07% | 937,602 |
| May 6, 2025 | 161.50 | 164.32 | 159.78 | 164.11 | 164.11 | 3.94% | 1,614,420 |
| May 5, 2025 | 157.59 | 158.13 | 155.01 | 157.89 | 157.89 | 2.85% | 612,231 |
| May 2, 2025 | 157.69 | 157.81 | 151.70 | 153.51 | 153.51 | -1.44% | 994,726 |
| May 1, 2025 | 158.48 | 158.88 | 155.05 | 155.76 | 155.76 | -3.87% | 1,337,200 |
| Apr 30, 2025 | 161.00 | 162.27 | 160.42 | 162.03 | 162.03 | 0.65% | 1,218,112 |
| Apr 29, 2025 | 162.98 | 164.36 | 160.68 | 160.99 | 160.99 | -2.13% | 838,100 |
| Apr 28, 2025 | 163.17 | 164.56 | 160.92 | 164.50 | 164.50 | 0.02% | 692,600 |
| Apr 25, 2025 | 161.99 | 165.43 | 161.41 | 164.47 | 164.47 | -0.80% | 753,800 |
| Apr 24, 2025 | 165.76 | 166.66 | 162.97 | 165.79 | 165.79 | 0.93% | 707,931 |
| Apr 23, 2025 | 159.25 | 165.40 | 158.25 | 164.26 | 164.26 | -1.93% | 1,610,308 |
| Apr 22, 2025 | 172.84 | 173.20 | 166.33 | 167.49 | 167.49 | -1.97% | 1,393,600 |
| Apr 21, 2025 | 173.72 | 174.93 | 167.96 | 170.85 | 170.85 | 1.47% | 1,017,500 |
| Apr 17, 2025 | 168.86 | 169.67 | 166.44 | 168.38 | 168.38 | -0.98% | 817,400 |
| Apr 16, 2025 | 174.59 | 175.33 | 168.70 | 170.05 | 170.05 | 0.99% | 1,003,100 |
| Apr 15, 2025 | 166.34 | 168.82 | 164.25 | 168.38 | 168.38 | 2.51% | 1,002,200 |
| Apr 14, 2025 | 161.33 | 165.37 | 158.88 | 164.26 | 164.26 | 0.51% | 763,000 |
| Apr 11, 2025 | 160.65 | 164.40 | 159.27 | 163.42 | 163.42 | 4.74% | 1,396,603 |
| Apr 10, 2025 | 149.90 | 158.64 | 149.74 | 156.03 | 156.03 | 4.51% | 2,193,400 |
| Apr 9, 2025 | 148.05 | 151.00 | 145.55 | 149.29 | 149.29 | 4.62% | 1,681,437 |
| Apr 8, 2025 | 147.48 | 147.51 | 141.19 | 142.70 | 142.70 | 0.57% | 1,602,645 |
| Apr 7, 2025 | 136.11 | 147.06 | 135.40 | 141.89 | 141.89 | 0.30% | 2,036,004 |
| Apr 4, 2025 | 148.99 | 151.63 | 140.68 | 141.46 | 141.46 | -7.43% | 2,726,700 |
| Apr 3, 2025 | 144.64 | 155.91 | 144.64 | 152.81 | 152.81 | -0.77% | 1,179,400 |
| Apr 2, 2025 | 155.48 | 155.48 | 150.96 | 153.99 | 153.99 | -0.56% | 963,908 |
| Apr 1, 2025 | 157.36 | 158.10 | 153.02 | 154.86 | 154.86 | -0.67% | 917,100 |
| Mar 31, 2025 | 153.43 | 157.06 | 151.07 | 155.91 | 155.91 | 1.38% | 1,438,800 |
| Mar 28, 2025 | 154.77 | 157.88 | 152.76 | 153.79 | 153.79 | -0.36% | 1,118,000 |
| Mar 27, 2025 | 152.09 | 154.39 | 151.03 | 154.34 | 154.34 | 3.18% | 849,542 |
| Mar 26, 2025 | 150.75 | 151.35 | 148.80 | 149.58 | 149.58 | -0.71% | 481,121 |
| Mar 25, 2025 | 150.05 | 152.61 | 149.85 | 150.65 | 150.65 | 0.98% | 757,800 |
| Mar 24, 2025 | 149.35 | 150.39 | 148.53 | 149.19 | 149.19 | -0.31% | 579,828 |
| Mar 21, 2025 | 149.71 | 150.00 | 147.41 | 149.66 | 149.66 | -0.81% | 2,537,512 |
| Mar 20, 2025 | 150.62 | 152.15 | 149.71 | 150.88 | 150.88 | -0.17% | 750,534 |
| Mar 19, 2025 | 151.38 | 151.50 | 149.46 | 151.13 | 151.13 | -0.13% | 888,400 |
| Mar 18, 2025 | 153.63 | 153.94 | 150.75 | 151.33 | 151.33 | 0.54% | 1,042,400 |
| Mar 17, 2025 | 149.58 | 150.87 | 148.72 | 150.52 | 150.52 | 1.15% | 1,180,900 |
| Mar 14, 2025 | 149.78 | 150.38 | 147.91 | 148.81 | 148.81 | 0.39% | 1,021,615 |
| Mar 13, 2025 | 146.07 | 150.26 | 145.63 | 148.23 | 148.23 | 2.07% | 1,149,000 |
| Mar 12, 2025 | 144.86 | 146.46 | 143.55 | 145.22 | 145.22 | 0.17% | 1,533,800 |
| Mar 11, 2025 | 142.54 | 147.00 | 142.11 | 144.98 | 144.98 | 3.41% | 1,675,800 |
| Mar 10, 2025 | 141.00 | 142.01 | 138.50 | 140.20 | 140.20 | -1.27% | 1,387,803 |
| Mar 7, 2025 | 140.59 | 143.78 | 139.59 | 142.01 | 142.01 | 1.44% | 938,000 |
| Mar 6, 2025 | 141.44 | 142.46 | 139.10 | 139.99 | 139.99 | -1.96% | 849,000 |
| Mar 5, 2025 | 138.49 | 143.00 | 137.54 | 142.79 | 142.79 | 2.93% | 1,482,600 |
| Mar 4, 2025 | 140.74 | 141.81 | 136.87 | 138.72 | 138.72 | -0.24% | 894,314 |
| Mar 3, 2025 | 141.12 | 142.62 | 137.99 | 139.06 | 139.06 | -0.22% | 1,647,300 |