Agnico Eagle Mines Limited (LON:0R2J)
London
· Delayed Price · Currency is GBP · Price in CAD 238.31
+1.28 (0.54%)
Dec 5, 2025, 3:25 PM BST
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 238.31 | 238.31 | 238.31 | 238.31 | 238.31 | 0.54% | 100 |
| Dec 3, 2025 | 237.79 | 237.79 | 237.03 | 237.03 | 237.03 | 1.43% | 1,843 |
| Dec 2, 2025 | 235.40 | 235.40 | 233.70 | 233.70 | 233.70 | -3.20% | 11,653 |
| Nov 28, 2025 | 241.43 | 241.43 | 241.43 | 241.43 | 240.87 | 2.92% | 8,019 |
| Nov 25, 2025 | 234.58 | 234.58 | 234.58 | 234.58 | 234.04 | 1.38% | 2,924 |
| Nov 24, 2025 | 229.05 | 231.39 | 229.05 | 231.39 | 230.85 | 4.82% | 3,958 |
| Nov 21, 2025 | 220.74 | 220.74 | 220.74 | 220.74 | 220.23 | -6.44% | 3,230 |
| Nov 17, 2025 | 235.94 | 235.94 | 235.94 | 235.94 | 235.39 | -0.18% | 2,875 |
| Nov 14, 2025 | 236.37 | 236.37 | 236.37 | 236.37 | 235.82 | -2.39% | 6,007 |
| Nov 12, 2025 | 236.10 | 242.16 | 236.10 | 242.16 | 241.60 | 3.47% | 7,157 |
| Nov 11, 2025 | 234.05 | 234.05 | 234.05 | 234.05 | 233.51 | 0.43% | 12,396 |
| Nov 10, 2025 | 233.05 | 233.05 | 233.05 | 233.05 | 232.51 | 3.72% | 5,431 |
| Nov 5, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.18 | 1.10% | 5,268 |
| Nov 4, 2025 | 221.26 | 222.25 | 221.26 | 222.25 | 221.74 | -2.52% | 5,841 |
| Nov 3, 2025 | 225.16 | 227.99 | 225.16 | 227.99 | 227.46 | 0.94% | 8,714 |
| Oct 31, 2025 | 227.20 | 227.20 | 225.88 | 225.88 | 225.35 | 2.34% | 3,597 |
| Oct 29, 2025 | 220.70 | 220.71 | 220.70 | 220.71 | 220.20 | 1.94% | 12,506 |
| Oct 27, 2025 | 218.59 | 218.59 | 215.05 | 216.50 | 216.00 | -5.71% | 19,398 |
| Oct 23, 2025 | 229.62 | 229.62 | 229.62 | 229.62 | 229.09 | 2.38% | 6,519 |
| Oct 22, 2025 | 222.01 | 227.96 | 222.01 | 224.29 | 223.77 | -2.00% | 6,912 |
| Oct 21, 2025 | 233.11 | 233.11 | 227.51 | 228.88 | 228.35 | -8.37% | 21,522 |
| Oct 20, 2025 | 249.79 | 249.79 | 249.79 | 249.79 | 249.21 | 2.49% | 7,888 |
| Oct 17, 2025 | 254.56 | 254.56 | 243.73 | 243.73 | 243.17 | -6.50% | 26,445 |
| Oct 16, 2025 | 254.00 | 260.68 | 253.52 | 260.68 | 260.08 | 4.80% | 9,058 |
| Oct 15, 2025 | 244.85 | 248.74 | 244.85 | 248.73 | 248.15 | 2.90% | 9,692 |
| Oct 14, 2025 | 238.72 | 241.86 | 238.72 | 241.71 | 241.15 | 5.45% | 12,457 |
| Oct 10, 2025 | 226.64 | 229.22 | 225.46 | 229.22 | 228.69 | 1.80% | 7,161 |
| Oct 9, 2025 | 228.98 | 228.98 | 225.17 | 225.17 | 224.65 | -4.39% | 20,832 |
| Oct 8, 2025 | 233.19 | 235.51 | 233.17 | 235.51 | 234.96 | -1.63% | 5,522 |
| Oct 6, 2025 | 237.63 | 239.41 | 237.30 | 239.41 | 238.86 | 1.71% | 15,941 |
| Oct 3, 2025 | 235.74 | 236.10 | 235.38 | 235.38 | 234.84 | 2.10% | 7,795 |
| Oct 2, 2025 | 234.29 | 234.29 | 230.53 | 230.53 | 230.00 | -3.04% | 44,271 |
| Oct 1, 2025 | 237.80 | 237.86 | 237.76 | 237.76 | 237.21 | 1.54% | 6,988 |
| Sep 30, 2025 | 234.08 | 234.16 | 234.08 | 234.16 | 233.62 | 0.75% | 11,508 |
| Sep 29, 2025 | 235.02 | 235.02 | 232.41 | 232.41 | 231.87 | 2.38% | 12,070 |
| Sep 26, 2025 | 227.23 | 227.29 | 227.01 | 227.01 | 226.48 | 2.50% | 6,469 |
| Sep 24, 2025 | 221.48 | 221.48 | 221.48 | 221.48 | 220.97 | -1.48% | 11,306 |
| Sep 23, 2025 | 225.11 | 225.11 | 224.81 | 224.81 | 224.28 | 1.10% | 8,887 |
| Sep 22, 2025 | 223.84 | 223.84 | 222.37 | 222.37 | 221.86 | 1.43% | 8,750 |
| Sep 19, 2025 | 219.24 | 219.24 | 219.24 | 219.24 | 218.73 | 3.32% | 13,330 |
| Sep 17, 2025 | 207.50 | 212.20 | 207.50 | 212.20 | 211.71 | -0.31% | 6,616 |
| Sep 15, 2025 | 210.45 | 212.85 | 210.45 | 212.85 | 212.36 | 0.90% | 13,148 |
| Sep 12, 2025 | 213.59 | 213.59 | 210.95 | 210.95 | 210.46 | -2.10% | 5,883 |
| Sep 10, 2025 | 215.46 | 215.47 | 215.46 | 215.47 | 214.97 | 2.17% | 7,570 |
| Sep 9, 2025 | 212.82 | 212.82 | 210.90 | 210.90 | 210.41 | 3.31% | 5,020 |
| Sep 4, 2025 | 202.06 | 204.14 | 202.06 | 204.14 | 203.67 | -0.45% | 8,047 |
| Sep 3, 2025 | 206.18 | 206.18 | 204.26 | 205.07 | 204.60 | 0.81% | 8,023 |
| Sep 2, 2025 | 203.85 | 203.85 | 203.43 | 203.43 | 202.96 | 2.88% | 19,530 |
| Aug 29, 2025 | 197.74 | 197.74 | 197.74 | 197.74 | 196.73 | 3.59% | 11,185 |
| Aug 27, 2025 | 190.89 | 190.89 | 190.89 | 190.89 | 189.92 | 1.54% | 2,187 |
| Aug 21, 2025 | 187.99 | 187.99 | 187.99 | 187.99 | 187.03 | 3.58% | 9,815 |
| Aug 19, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 180.58 | -1.34% | 9,638 |
| Aug 18, 2025 | 183.96 | 183.96 | 183.96 | 183.96 | 183.02 | -1.11% | 1,768 |
| Aug 11, 2025 | 182.55 | 186.59 | 182.55 | 186.03 | 185.08 | -0.61% | 16,549 |
| Aug 8, 2025 | 187.18 | 187.18 | 187.18 | 187.18 | 186.23 | 0.44% | 4,630 |
| Aug 6, 2025 | 186.37 | 186.37 | 186.37 | 186.37 | 185.42 | 1.98% | 10,898 |
| Aug 5, 2025 | 181.59 | 182.75 | 181.59 | 182.75 | 181.82 | 6.07% | 16,659 |
| Aug 1, 2025 | 174.71 | 174.71 | 172.30 | 172.30 | 171.42 | -0.12% | 7,426 |
| Jul 30, 2025 | 172.51 | 172.51 | 172.51 | 172.51 | 171.63 | 6.02% | 3,651 |
| Jul 17, 2025 | 162.72 | 162.72 | 162.72 | 162.72 | 161.89 | -0.04% | 2,703 |
| Jul 15, 2025 | 162.78 | 162.78 | 162.78 | 162.78 | 161.95 | -0.76% | 6,235 |
| Jul 4, 2025 | 164.03 | 164.03 | 164.03 | 164.03 | 163.19 | 1.51% | 688 |
| Jul 2, 2025 | 162.97 | 162.97 | 161.59 | 161.59 | 160.77 | 1.18% | 4,220 |
| Jun 30, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 158.89 | 1.02% | 1,322 |
| Jun 27, 2025 | 158.96 | 158.96 | 158.08 | 158.08 | 157.28 | -4.05% | 13,040 |
| Jun 26, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 163.91 | -1.49% | 6,983 |
| Jun 19, 2025 | 167.24 | 167.24 | 167.24 | 167.24 | 166.39 | -0.86% | 557 |
| Jun 18, 2025 | 168.69 | 168.69 | 168.69 | 168.69 | 167.83 | 0.22% | 2,145 |
| Jun 17, 2025 | 169.46 | 169.46 | 167.19 | 168.32 | 167.46 | 1.18% | 2,927 |
| Jun 12, 2025 | 166.28 | 166.36 | 166.28 | 166.36 | 165.51 | 3.30% | 1,634 |
| Jun 11, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 160.23 | -0.41% | 1,790 |
| Jun 9, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 160.90 | -0.08% | 8,653 |
| Jun 6, 2025 | 162.28 | 162.28 | 161.85 | 161.85 | 161.03 | -5.16% | 3,427 |