Agnico Eagle Mines Limited (LON:0R2J)
London
· Delayed Price · Currency is GBP · Price in CAD 298.38
-4.73 (-1.56%)
At close: Mar 9, 2026
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 295.89 | 305.72 | 294.73 | 303.11 | 303.11 | 2.29% | 13,087 |
| Mar 5, 2026 | 312.00 | 314.97 | 294.96 | 296.32 | 296.32 | -6.04% | 7,348 |
| Mar 4, 2026 | 328.15 | 329.94 | 314.64 | 315.37 | 315.37 | -0.85% | 9,100 |
| Mar 3, 2026 | 329.46 | 329.68 | 313.16 | 318.08 | 318.08 | -5.94% | 19,024 |
| Mar 2, 2026 | 347.63 | 347.82 | 335.76 | 338.18 | 338.18 | -0.95% | 7,772 |
| Feb 27, 2026 | 338.74 | 341.97 | 337.98 | 341.43 | 340.82 | 1.83% | 11,187 |
| Feb 26, 2026 | 325.10 | 335.30 | 325.10 | 335.30 | 334.70 | 0.70% | 12,169 |
| Feb 25, 2026 | 334.73 | 336.98 | 328.31 | 332.96 | 332.36 | -0.08% | 7,269 |
| Feb 24, 2026 | 324.65 | 333.33 | 323.42 | 333.22 | 332.62 | 1.94% | 4,814 |
| Feb 23, 2026 | 316.00 | 327.04 | 315.29 | 326.89 | 326.30 | 5.63% | 5,880 |
| Feb 20, 2026 | 310.00 | 312.46 | 303.77 | 309.47 | 308.91 | 1.79% | 3,734 |
| Feb 19, 2026 | 302.00 | 306.41 | 299.94 | 304.03 | 303.48 | 0.54% | 4,709 |
| Feb 18, 2026 | 295.22 | 304.76 | 293.66 | 302.41 | 301.87 | 3.79% | 12,485 |
| Feb 17, 2026 | 284.31 | 291.98 | 284.27 | 291.38 | 290.86 | -1.02% | 4,354 |
| Feb 13, 2026 | 287.37 | 294.80 | 285.26 | 294.38 | 293.85 | 2.98% | 5,720 |
| Feb 12, 2026 | 290.65 | 296.52 | 284.00 | 285.85 | 285.34 | -1.86% | 6,277 |
| Feb 11, 2026 | 294.62 | 296.11 | 288.48 | 291.27 | 290.75 | 2.17% | 5,542 |
| Feb 10, 2026 | 288.69 | 292.16 | 284.35 | 285.07 | 284.56 | 1.67% | 5,293 |
| Feb 9, 2026 | 271.46 | 280.39 | 271.46 | 280.39 | 279.89 | 4.85% | 7,985 |
| Feb 6, 2026 | 267.00 | 270.54 | 264.35 | 267.42 | 266.94 | 2.33% | 3,415 |
| Feb 5, 2026 | 263.02 | 267.01 | 258.76 | 261.32 | 260.85 | -1.19% | 11,475 |
| Feb 4, 2026 | 275.93 | 275.93 | 261.07 | 264.46 | 263.98 | 0.62% | 11,515 |
| Feb 3, 2026 | 274.61 | 275.80 | 262.39 | 262.83 | 262.36 | 1.83% | 14,648 |
| Feb 2, 2026 | 257.00 | 266.04 | 255.39 | 258.10 | 257.64 | -1.37% | 17,063 |
| Jan 30, 2026 | 274.98 | 275.50 | 259.08 | 261.68 | 261.21 | -9.35% | 31,391 |
| Jan 29, 2026 | 303.09 | 303.09 | 284.70 | 288.68 | 288.16 | -3.38% | 24,259 |
| Jan 28, 2026 | 298.00 | 303.45 | 296.17 | 298.79 | 298.25 | 2.60% | 8,191 |
| Jan 27, 2026 | 285.85 | 291.22 | 285.85 | 291.22 | 290.70 | -3.17% | 12,033 |
| Jan 26, 2026 | 300.36 | 303.20 | 300.36 | 300.76 | 300.22 | 2.32% | 10,713 |
| Jan 23, 2026 | 296.74 | 296.74 | 293.93 | 293.93 | 293.40 | -0.06% | 11,530 |
| Jan 22, 2026 | 293.12 | 294.10 | 287.67 | 294.10 | 293.57 | -0.15% | 6,662 |
| Jan 21, 2026 | 294.54 | 294.54 | 294.54 | 294.54 | 294.01 | 2.61% | 9,086 |
| Jan 20, 2026 | 286.19 | 287.05 | 286.19 | 287.05 | 286.53 | 2.30% | 51,671 |
| Jan 19, 2026 | 278.18 | 281.38 | 278.18 | 280.61 | 280.11 | 1.43% | 1,882 |
| Jan 15, 2026 | 274.44 | 276.66 | 274.35 | 276.66 | 276.17 | -0.10% | 5,222 |
| Jan 14, 2026 | 276.94 | 276.94 | 276.94 | 276.94 | 276.44 | 1.05% | 11,020 |
| Jan 13, 2026 | 274.07 | 274.07 | 274.07 | 274.07 | 273.58 | 0.49% | 6,745 |
| Jan 12, 2026 | 272.97 | 274.93 | 272.75 | 272.75 | 272.25 | 7.00% | 6,912 |
| Jan 8, 2026 | 254.90 | 254.90 | 254.90 | 254.90 | 254.44 | 2.30% | 6,283 |
| Jan 7, 2026 | 242.54 | 249.45 | 242.54 | 249.16 | 248.71 | 2.08% | 1,854 |
| Jan 5, 2026 | 244.08 | 244.08 | 244.08 | 244.08 | 243.64 | 6.84% | 6,905 |
| Jan 2, 2026 | 231.88 | 231.88 | 228.46 | 228.46 | 228.05 | -2.29% | 7,481 |
| Dec 31, 2025 | 233.93 | 235.44 | 233.81 | 233.81 | 233.39 | -0.49% | 2,474 |
| Dec 29, 2025 | 240.51 | 240.51 | 233.22 | 234.95 | 234.53 | -4.80% | 8,776 |
| Dec 24, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.36 | -0.37% | 931 |
| Dec 23, 2025 | 248.25 | 248.25 | 245.17 | 247.71 | 247.26 | 0.35% | 5,970 |
| Dec 22, 2025 | 248.28 | 248.84 | 246.81 | 246.83 | 246.39 | 8.28% | 12,990 |
| Dec 17, 2025 | 232.00 | 232.00 | 227.95 | 227.95 | 227.54 | -3.77% | 4,030 |
| Dec 15, 2025 | 236.87 | 236.87 | 236.87 | 236.87 | 236.45 | -1.16% | 5,932 |
| Dec 12, 2025 | 239.65 | 239.65 | 239.65 | 239.65 | 239.22 | 3.00% | 7,677 |
| Dec 11, 2025 | 226.00 | 232.74 | 226.00 | 232.67 | 232.25 | 0.78% | 3,821 |
| Dec 9, 2025 | 231.06 | 231.06 | 229.06 | 230.86 | 230.45 | -3.13% | 3,715 |
| Dec 5, 2025 | 238.31 | 238.31 | 238.31 | 238.31 | 237.88 | 0.54% | 3,215 |
| Dec 3, 2025 | 237.79 | 237.79 | 237.03 | 237.03 | 236.60 | 1.43% | 1,843 |
| Dec 2, 2025 | 235.40 | 235.40 | 233.70 | 233.70 | 233.27 | -3.20% | 11,653 |
| Nov 28, 2025 | 241.43 | 241.43 | 241.43 | 241.43 | 240.44 | 2.92% | 8,019 |
| Nov 25, 2025 | 234.58 | 234.58 | 234.58 | 234.58 | 233.62 | 1.38% | 2,924 |
| Nov 24, 2025 | 229.05 | 231.39 | 229.05 | 231.39 | 230.44 | 4.82% | 3,958 |
| Nov 21, 2025 | 220.74 | 220.74 | 220.74 | 220.74 | 219.83 | -6.44% | 3,230 |
| Nov 17, 2025 | 235.94 | 235.94 | 235.94 | 235.94 | 234.97 | -0.18% | 2,875 |
| Nov 14, 2025 | 236.37 | 236.37 | 236.37 | 236.37 | 235.40 | -2.39% | 6,007 |
| Nov 12, 2025 | 236.10 | 242.16 | 236.10 | 242.16 | 241.17 | 3.47% | 7,157 |
| Nov 11, 2025 | 234.05 | 234.05 | 234.05 | 234.05 | 233.09 | 0.43% | 12,396 |
| Nov 10, 2025 | 233.05 | 233.05 | 233.05 | 233.05 | 232.09 | 3.72% | 5,431 |
| Nov 5, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 223.78 | 1.10% | 5,268 |
| Nov 4, 2025 | 221.26 | 222.25 | 221.26 | 222.25 | 221.34 | -2.52% | 5,841 |
| Nov 3, 2025 | 225.16 | 227.99 | 225.16 | 227.99 | 227.05 | 0.94% | 8,714 |
| Oct 31, 2025 | 227.20 | 227.20 | 225.88 | 225.88 | 224.95 | 2.34% | 3,597 |
| Oct 29, 2025 | 220.70 | 220.71 | 220.70 | 220.71 | 219.80 | 1.94% | 12,506 |
| Oct 27, 2025 | 218.59 | 218.59 | 215.05 | 216.50 | 215.61 | -5.71% | 19,398 |
| Oct 23, 2025 | 229.62 | 229.62 | 229.62 | 229.62 | 228.68 | 2.38% | 6,519 |
| Oct 22, 2025 | 222.01 | 227.96 | 222.01 | 224.29 | 223.37 | -2.00% | 6,912 |
| Oct 21, 2025 | 233.11 | 233.11 | 227.51 | 228.88 | 227.93 | -8.37% | 21,522 |
| Oct 20, 2025 | 249.79 | 249.79 | 249.79 | 249.79 | 248.76 | 2.49% | 7,888 |
| Oct 17, 2025 | 254.56 | 254.56 | 243.73 | 243.73 | 242.73 | -6.50% | 26,445 |
| Oct 16, 2025 | 254.00 | 260.68 | 253.52 | 260.68 | 259.61 | 4.80% | 9,058 |
| Oct 15, 2025 | 244.85 | 248.74 | 244.85 | 248.73 | 247.71 | 2.90% | 9,692 |
| Oct 14, 2025 | 238.72 | 241.86 | 238.72 | 241.71 | 240.72 | 5.45% | 12,457 |
| Oct 10, 2025 | 226.64 | 229.22 | 225.46 | 229.22 | 228.28 | 1.80% | 7,161 |
| Oct 9, 2025 | 228.98 | 228.98 | 225.17 | 225.17 | 224.25 | -4.39% | 20,832 |
| Oct 8, 2025 | 233.19 | 235.51 | 233.17 | 235.51 | 234.54 | -1.63% | 5,522 |
| Oct 6, 2025 | 237.63 | 239.41 | 237.30 | 239.41 | 238.43 | 1.71% | 15,941 |
| Oct 3, 2025 | 235.74 | 236.10 | 235.38 | 235.38 | 234.41 | 2.10% | 7,795 |
| Oct 2, 2025 | 234.29 | 234.29 | 230.53 | 230.53 | 229.58 | -3.04% | 44,271 |
| Oct 1, 2025 | 237.80 | 237.86 | 237.76 | 237.76 | 236.78 | 1.54% | 6,988 |
| Sep 30, 2025 | 234.08 | 234.16 | 234.08 | 234.16 | 233.20 | 0.75% | 11,508 |
| Sep 29, 2025 | 235.02 | 235.02 | 232.41 | 232.41 | 231.46 | 2.38% | 12,070 |
| Sep 26, 2025 | 227.23 | 227.29 | 227.01 | 227.01 | 226.08 | 2.50% | 6,469 |
| Sep 24, 2025 | 221.48 | 221.48 | 221.48 | 221.48 | 220.57 | -1.48% | 11,306 |
| Sep 23, 2025 | 225.11 | 225.11 | 224.81 | 224.81 | 223.88 | 1.10% | 8,887 |
| Sep 22, 2025 | 223.84 | 223.84 | 222.37 | 222.37 | 221.46 | 1.43% | 8,750 |
| Sep 19, 2025 | 219.24 | 219.24 | 219.24 | 219.24 | 218.34 | 3.32% | 13,330 |
| Sep 17, 2025 | 207.50 | 212.20 | 207.50 | 212.20 | 211.33 | -0.31% | 6,616 |
| Sep 15, 2025 | 210.45 | 212.85 | 210.45 | 212.85 | 211.98 | 0.90% | 13,148 |
| Sep 12, 2025 | 213.59 | 213.59 | 210.95 | 210.95 | 210.08 | -2.10% | 5,883 |
| Sep 10, 2025 | 215.46 | 215.47 | 215.46 | 215.47 | 214.58 | 2.17% | 7,570 |