Agnico Eagle Mines Limited
AEM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $168.17 | $171.83 | $167.19 | $170.41 | +3.04% | 2.15M |
| Oct 30, 2026 | $168.98 | $169.29 | $161.54 | $165.38 | -5.99% | 4.90M |
| Oct 29, 2026 | $177.00 | $179.29 | $173.70 | $175.92 | -3.93% | 2.13M |
| Oct 28, 2026 | $179.56 | $183.52 | $178.74 | $183.11 | +1.33% | 1.40M |
| Oct 27, 2026 | $176.00 | $180.76 | $175.36 | $180.71 | +2.86% | 1.42M |
| Oct 26, 2026 | $173.10 | $176.79 | $170.71 | $175.69 | +1.01% | 1.49M |
| Oct 23, 2026 | $174.19 | $176.60 | $169.70 | $173.94 | -1.25% | 1.62M |
| Oct 22, 2026 | $180.95 | $180.98 | $174.74 | $176.15 | -5.98% | 1.96M |
| Oct 21, 2026 | $187.25 | $188.31 | $184.48 | $187.36 | +0.60% | 1.15M |
| Oct 20, 2026 | $185.04 | $190.73 | $183.39 | $186.25 | -0.72% | 1.21M |
| Oct 19, 2026 | $188.90 | $190.10 | $186.60 | $187.61 | -1.01% | 1.19M |
| Oct 16, 2026 | $187.24 | $192.39 | $186.55 | $189.53 | +1.05% | 2.11M |
| Oct 15, 2026 | $179.65 | $188.15 | $179.00 | $187.56 | +5.96% | 2.20M |
| Oct 14, 2026 | $181.00 | $182.21 | $173.97 | $177.01 | -4.63% | 3.56M |
| Oct 13, 2026 | $189.73 | $190.18 | $183.92 | $185.61 | -1.37% | 1.14M |
| Oct 12, 2026 | $186.95 | $188.95 | $186.92 | $188.18 | 0.00% | 767.77K |
| Oct 9, 2026 | $186.95 | $188.95 | $186.92 | $188.18 | +2.34% | 2.00M |
| Oct 8, 2026 | $180.73 | $185.15 | $179.67 | $183.87 | +1.93% | 1.71M |
| Oct 7, 2026 | $180.40 | $182.03 | $177.74 | $180.39 | -3.03% | 1.59M |
| Oct 6, 2026 | $183.65 | $187.75 | $182.24 | $186.03 | +1.47% | 1.55M |
| Oct 5, 2026 | $183.87 | $184.62 | $179.75 | $183.33 | -0.20% | 1.09M |
| Oct 2, 2026 | $183.54 | $185.14 | $181.21 | $183.69 | +1.72% | 1.61M |
| Oct 1, 2026 | $183.32 | $183.94 | $180.23 | $180.59 | -1.46% | 1.82M |
| Sep 30, 2026 | $187.70 | $187.70 | $183.23 | $183.27 | -1.38% | 1.37M |
| Sep 29, 2026 | $184.90 | $187.63 | $183.50 | $185.83 | +0.91% | 1.51M |
| Sep 28, 2026 | $183.44 | $186.89 | $181.13 | $184.15 | -5.31% | 3.67M |
| Sep 25, 2026 | $194.02 | $195.63 | $192.42 | $194.48 | +0.31% | 1.24M |
| Sep 24, 2026 | $193.58 | $194.05 | $190.40 | $193.88 | -0.86% | 1.58M |
| Sep 23, 2026 | $198.00 | $199.53 | $193.62 | $195.57 | -3.92% | 2.10M |
| Sep 22, 2026 | $197.91 | $204.62 | $197.61 | $203.55 | +3.07% | 1.45M |
| Sep 21, 2026 | $199.99 | $200.32 | $195.44 | $197.48 | -1.01% | 1.23M |
| Sep 18, 2026 | $202.29 | $202.81 | $197.50 | $199.49 | -0.93% | 1.86M |
| Sep 17, 2026 | $202.39 | $203.60 | $198.83 | $201.37 | +2.97% | 2.28M |
| Sep 16, 2026 | $200.99 | $202.40 | $192.70 | $195.57 | -0.68% | 1.82M |
| Sep 15, 2026 | $198.14 | $198.18 | $193.80 | $196.90 | -0.33% | 1.33M |
| Sep 14, 2026 | $193.50 | $197.85 | $192.93 | $197.55 | -1.40% | 2.31M |
| 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 | — | 3.54M |
