Agnico Eagle Mines Limited
AEM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $199.39 | $202.58 | $198.15 | $200.36 | +1.87% | 1.43M |
| Sep 10, 2026 | $196.56 | $199.83 | $195.00 | $196.68 | -2.91% | 2.08M |
| Sep 9, 2026 | $205.22 | $208.64 | $201.74 | $202.57 | +0.36% | 1.35M |
| Sep 8, 2026 | $204.67 | $207.68 | $201.56 | $201.84 | -1.41% | 1.25M |
| Sep 4, 2026 | $201.70 | $206.10 | $200.81 | $204.73 | -1.16% | 1.73M |
| Sep 3, 2026 | $202.87 | $207.68 | $199.26 | $207.13 | +5.32% | 2.99M |
| Sep 2, 2026 | $197.17 | $200.64 | $194.54 | $196.66 | +1.65% | 2.54M |
| Sep 1, 2026 | $196.55 | $200.61 | $193.30 | $193.46 | -4.75% | 4.67M |
| Aug 31, 2026 | $205.07 | $206.95 | $200.32 | $203.11 | -1.52% | 3.87M |
| Aug 28, 2026 | $216.31 | $216.32 | $204.80 | $206.25 | -4.27% | 3.74M |
| Aug 27, 2026 | $214.11 | $216.11 | $210.79 | $215.44 | +0.65% | 2.09M |
| Aug 26, 2026 | $219.50 | $222.18 | $213.60 | $214.04 | -4.49% | 3.61M |
| Aug 25, 2026 | $212.00 | $224.43 | $212.00 | $224.11 | +2.85% | 3.31M |
| Aug 24, 2026 | $217.03 | $220.30 | $213.34 | $217.89 | +0.85% | 3.67M |
| Aug 21, 2026 | $216.30 | $218.40 | $214.50 | $216.06 | +1.90% | 5.43M |
| Aug 20, 2026 | $204.45 | $213.52 | $204.23 | $212.04 | +2.08% | 5.57M |
| Aug 19, 2026 | $196.67 | $208.27 | $196.09 | $207.72 | +11.12% | 5.29M |
| Aug 18, 2026 | $186.48 | $189.69 | $184.62 | $186.94 | -0.97% | 2.53M |
| Aug 17, 2026 | $188.00 | $191.25 | $186.55 | $188.78 | +1.24% | 2.14M |
| Aug 14, 2026 | $182.90 | $187.88 | $182.26 | $186.46 | +3.38% | 2.90M |
| Aug 13, 2026 | $182.15 | $182.90 | $178.00 | $180.36 | -2.60% | 3.77M |
| Aug 12, 2026 | $186.80 | $187.99 | $183.77 | $185.18 | +1.89% | 3.39M |
| Aug 11, 2026 | $180.00 | $183.64 | $179.26 | $181.75 | +0.70% | 2.44M |
| Aug 10, 2026 | $178.39 | $181.62 | $174.65 | $180.48 | +0.93% | 3.54M |
| Aug 7, 2026 | $177.46 | $181.40 | $176.78 | $178.82 | +6.49% | 5.02M |
| Aug 6, 2026 | $163.04 | $168.95 | $162.53 | $167.92 | +1.49% | 4.22M |
| Aug 5, 2026 | $159.96 | $166.21 | $158.60 | $165.45 | +9.85% | 5.50M |
| Aug 4, 2026 | $151.00 | $153.81 | $149.65 | $150.61 | +2.16% | 2.41M |
| Aug 3, 2026 | $144.68 | $147.81 | $143.50 | $147.42 | +1.48% | 1.44M |
| Jul 31, 2026 | $147.20 | $148.30 | $142.79 | $145.27 | -3.64% | 2.87M |
| Jul 30, 2026 | $146.63 | $150.86 | $144.47 | $150.75 | +4.38% | 2.74M |
| Jul 29, 2026 | $142.83 | $147.15 | $139.90 | $144.43 | +0.50% | 2.75M |
| Jul 28, 2026 | $143.68 | $145.31 | $141.01 | $143.71 | -1.54% | 1.99M |
| Jul 27, 2026 | $146.71 | $147.99 | $144.17 | $145.96 | +0.57% | 1.90M |
| Jul 24, 2026 | $145.28 | $146.89 | $143.89 | $145.13 | +0.43% | 1.81M |
| Jul 23, 2026 | $142.50 | $145.67 | $142.18 | $144.51 | -1.73% | 2.63M |
| Jul 22, 2026 | $144.26 | $149.15 | $144.26 | $147.05 | +3.83% | 3.68M |
| Jul 21, 2026 | $139.30 | $141.64 | $137.85 | $141.62 | +3.87% | 2.90M |
| Jul 20, 2026 | $137.11 | $138.18 | $135.36 | $136.34 | -0.46% | 2.04M |
| Jul 17, 2026 | $136.06 | $138.04 | $134.38 | $136.97 | -0.23% | 3.05M |
| Jul 16, 2026 | $139.85 | $140.63 | $136.63 | $137.29 | -3.47% | 2.60M |
| Jul 15, 2026 | $144.40 | $144.79 | $139.91 | $142.23 | -1.51% | 2.26M |
| Jul 14, 2026 | $148.01 | $148.96 | $143.66 | $144.41 | +0.63% | 2.02M |
| Jul 13, 2026 | $144.80 | $145.44 | $142.24 | $143.51 | -2.29% | 2.21M |
| Jul 10, 2026 | $147.84 | $149.22 | $145.44 | $146.87 | -1.45% | 1.73M |
| Jul 9, 2026 | $148.01 | $149.38 | $145.21 | $149.03 | +2.86% | 1.80M |
| Jul 8, 2026 | $146.49 | $147.14 | $141.61 | $144.89 | -3.62% | 3.68M |
| Jul 7, 2026 | $154.20 | $156.31 | $148.89 | $150.33 | -2.98% | 1.89M |
| Jul 6, 2026 | $156.69 | $158.07 | $152.22 | $154.94 | +0.70% | 2.88M |
| Jul 2, 2026 | $149.88 | $155.04 | $148.13 | $153.86 | -0.64% | 5.20M |
| Jul 1, 2026 | $154.31 | $160.55 | $154.19 | $154.85 | -0.18% | 1.66M |
| Jun 30, 2026 | $153.05 | $155.30 | $149.38 | $155.13 | +0.89% | 2.48M |
| Jun 29, 2026 | $155.20 | $155.75 | $151.91 | $153.76 | -2.21% | 2.69M |
| Jun 26, 2026 | $158.07 | $160.53 | $156.45 | $157.23 | +0.67% | 2.74M |
| Jun 25, 2026 | $156.81 | $157.94 | $153.18 | $156.18 | +1.77% | 2.04M |
| Jun 24, 2026 | $154.73 | $158.48 | $151.61 | $153.46 | -4.18% | 4.09M |
| Jun 23, 2026 | $161.60 | $163.58 | $160.00 | $160.16 | -4.01% | 3.20M |
| Jun 22, 2026 | $164.08 | $166.90 | $162.16 | $166.85 | +0.11% | 2.49M |
| Jun 18, 2026 | $172.77 | $176.53 | $165.69 | $166.66 | -3.66% | 4.72M |
| Jun 17, 2026 | $174.55 | $182.21 | $172.79 | $172.99 | — | 4.37M |
