Agnico Eagle Mines Limited$163.93APD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $290.90 | $296.93 | $288.00 | $294.71 | +0.60% | 1.06M |
| Aug 3, 2026 | $295.14 | $296.01 | $290.20 | $292.94 | -0.66% | 1.61M |
| Jul 31, 2026 | $299.57 | $301.75 | $291.38 | $294.89 | -1.77% | 1.46M |
| Jul 30, 2026 | $308.58 | $311.08 | $297.35 | $300.20 | +2.02% | 1.61M |
| Jul 29, 2026 | $294.80 | $295.53 | $291.54 | $294.27 | +0.48% | 1.07M |
| Jul 28, 2026 | $293.11 | $298.10 | $292.58 | $292.85 | +0.09% | 1.54M |
| Jul 27, 2026 | $296.50 | $297.34 | $291.38 | $292.58 | -1.78% | 1.22M |
| Jul 24, 2026 | $294.77 | $298.76 | $293.98 | $297.87 | +1.22% | 734.71K |
| Jul 23, 2026 | $296.62 | $299.78 | $294.08 | $294.29 | -0.91% | 1.30M |
| Jul 22, 2026 | $298.10 | $300.30 | $296.01 | $297.00 | +0.21% | 1.17M |
| Jul 21, 2026 | $299.92 | $301.97 | $296.08 | $296.39 | -0.08% | 1.04M |
| Jul 20, 2026 | $295.10 | $298.86 | $292.22 | $296.63 | +0.34% | 1.04M |
| Jul 17, 2026 | $297.80 | $304.51 | $294.92 | $295.62 | -0.56% | 909.52K |
| Jul 16, 2026 | $292.22 | $298.28 | $290.32 | $297.29 | +1.23% | 1.27M |
| Jul 15, 2026 | $297.77 | $299.08 | $292.59 | $293.69 | -1.91% | 879.56K |
| Jul 14, 2026 | $303.69 | $307.12 | $297.98 | $299.40 | -0.85% | 1.06M |
| Jul 13, 2026 | $300.92 | $304.32 | $299.00 | $301.96 | +0.81% | 892.22K |
| Jul 10, 2026 | $296.86 | $301.31 | $296.29 | $299.53 | +1.24% | 1.35M |
| Jul 9, 2026 | $294.83 | $297.74 | $292.94 | $295.85 | -0.30% | 1.10M |
| Jul 8, 2026 | $303.71 | $303.71 | $296.59 | $296.75 | -2.72% | 1.01M |
| Jul 7, 2026 | $310.00 | $311.60 | $304.97 | $305.05 | -1.23% | 923.54K |
| Jul 6, 2026 | $314.30 | $314.87 | $305.02 | $308.86 | -1.70% | 1.37M |
| Jul 2, 2026 | $306.46 | $314.28 | $303.83 | $314.19 | +2.54% | 1.85M |
| Jul 1, 2026 | $291.36 | $307.76 | $285.91 | $306.40 | +4.51% | 2.69M |
| Jun 30, 2026 | $295.95 | $304.77 | $290.59 | $293.18 | +8.04% | 3.51M |
| Jun 29, 2026 | $277.41 | $279.18 | $270.11 | $271.35 | -2.32% | 1.31M |
| Jun 26, 2026 | $279.29 | $282.27 | $277.17 | $277.79 | -0.76% | 1.74M |
| Jun 25, 2026 | $277.82 | $282.63 | $276.34 | $279.93 | +0.43% | 1.26M |
| Jun 24, 2026 | $282.00 | $282.57 | $275.51 | $278.73 | -1.32% | 1.83M |
| Jun 23, 2026 | $281.44 | $284.55 | $279.63 | $282.45 | -0.23% | 1.87M |
| Jun 22, 2026 | $279.37 | $284.86 | $278.81 | $283.11 | +1.03% | 1.91M |
| Jun 18, 2026 | $283.40 | $283.84 | $278.62 | $280.21 | -0.55% | 2.57M |
| Jun 17, 2026 | $279.49 | $283.58 | $279.36 | $281.75 | +0.45% | 1.75M |
| Jun 16, 2026 | $283.07 | $284.85 | $278.29 | $280.48 | -0.88% | 1.86M |
| Jun 15, 2026 | $280.01 | $283.99 | $276.66 | $282.96 | +0.48% | 1.16M |
| Jun 12, 2026 | $280.00 | $287.07 | $279.57 | $281.62 | +1.26% | 1.24M |
| Jun 11, 2026 | $279.40 | $281.76 | $277.77 | $278.12 | +0.58% | 979.25K |
| Jun 10, 2026 | $284.69 | $286.24 | $276.38 | $276.51 | -2.29% | 1.25M |
| Jun 9, 2026 | $278.82 | $283.14 | $278.02 | $282.98 | +2.24% | 1.31M |
| Jun 8, 2026 | $281.92 | $284.48 | $274.37 | $276.77 | -1.98% | 1.33M |
| Jun 5, 2026 | $283.09 | $287.60 | $282.12 | $282.35 | -0.18% | 1.15M |
| Jun 4, 2026 | $282.79 | $285.50 | $281.86 | $282.85 | +0.21% | 1.04M |
| Jun 3, 2026 | $278.35 | $285.17 | $277.15 | $282.27 | +1.07% | 900.03K |
| Jun 2, 2026 | $279.18 | $281.12 | $277.70 | $279.29 | +0.14% | 962.28K |
| Jun 1, 2026 | $278.63 | $279.53 | $275.20 | $278.89 | +0.10% | 1.25M |
| May 29, 2026 | $282.13 | $284.38 | $277.98 | $278.62 | -1.77% | 2.03M |
| May 28, 2026 | $285.13 | $287.75 | $281.78 | $283.65 | -0.73% | 972.19K |
| May 27, 2026 | $288.58 | $288.58 | $284.82 | $285.73 | -1.34% | 861.59K |
| May 26, 2026 | $289.01 | $290.92 | $287.07 | $289.60 | +0.04% | 1.04M |
| May 22, 2026 | $291.98 | $293.99 | $288.39 | $289.47 | -0.25% | 1.04M |
| May 21, 2026 | $289.16 | $291.91 | $286.13 | $290.19 | +0.35% | 1.27M |
| May 20, 2026 | $289.12 | $293.40 | $285.46 | $289.19 | -0.88% | 1.67M |
| May 19, 2026 | $293.03 | $293.43 | $289.63 | $291.77 | -0.53% | 843.04K |
| May 18, 2026 | $295.20 | $296.68 | $292.50 | $293.31 | -0.70% | 1.13M |
| May 15, 2026 | $300.44 | $302.50 | $292.61 | $295.38 | -1.50% | 1.24M |
| May 14, 2026 | $306.81 | $306.96 | $298.00 | $299.87 | -2.07% | 1.42M |
| May 13, 2026 | $304.83 | $307.96 | $302.26 | $306.20 | +0.86% | 1.15M |
| May 12, 2026 | $305.00 | $305.88 | $298.41 | $303.60 | -0.30% | 925.09K |
| May 11, 2026 | $297.46 | $304.92 | $297.46 | $304.50 | +3.08% | 781.87K |
| May 8, 2026 | $295.77 | $299.50 | $295.25 | $295.41 | — | 607.38K |
