Agnico Eagle Mines Limited (LON:0R2J)
London
· Delayed Price · Currency is GBP · Price in CAD 257.88
-12.28 (-4.55%)
Apr 28, 2026, 6:49 PM GMT
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 264.64 | 264.88 | 257.19 | 257.88 | 257.88 | -4.55% | 12,198 |
| Apr 27, 2026 | 270.03 | 272.50 | 268.70 | 270.16 | 270.16 | -1.02% | 3,157 |
| Apr 24, 2026 | 276.00 | 276.00 | 271.85 | 272.94 | 272.94 | 0.82% | 4,047 |
| Apr 23, 2026 | 274.80 | 275.50 | 269.18 | 270.72 | 270.72 | -3.11% | 7,210 |
| Apr 22, 2026 | 283.00 | 283.00 | 278.82 | 279.40 | 279.40 | -0.95% | 7,743 |
| Apr 21, 2026 | 293.24 | 293.71 | 280.94 | 282.07 | 282.07 | -4.06% | 5,127 |
| Apr 20, 2026 | 299.00 | 299.00 | 290.73 | 294.00 | 294.00 | -3.49% | 5,700 |
| Apr 17, 2026 | 299.00 | 305.98 | 298.49 | 304.64 | 304.64 | 3.65% | 7,179 |
| Apr 16, 2026 | 296.68 | 297.10 | 293.53 | 293.90 | 293.90 | -0.48% | 6,425 |
| Apr 15, 2026 | 299.63 | 301.60 | 293.43 | 295.31 | 295.31 | -1.95% | 4,606 |
| Apr 14, 2026 | 301.91 | 305.50 | 300.68 | 301.19 | 301.19 | -0.09% | 5,016 |
| Apr 13, 2026 | 297.67 | 301.47 | 296.10 | 301.47 | 301.47 | 0.62% | 8,492 |
| Apr 10, 2026 | 300.91 | 302.84 | 298.63 | 299.61 | 299.61 | -0.44% | 8,921 |
| Apr 9, 2026 | 299.00 | 304.25 | 295.14 | 300.93 | 300.93 | 0.45% | 16,065 |
| Apr 8, 2026 | 303.01 | 305.97 | 298.44 | 299.59 | 299.59 | 4.40% | 7,476 |
| Apr 7, 2026 | 287.87 | 290.53 | 282.09 | 286.95 | 286.95 | -1.80% | 9,625 |
| Apr 2, 2026 | 280.81 | 293.99 | 280.28 | 292.22 | 292.22 | -1.10% | 11,406 |
| Apr 1, 2026 | 291.00 | 296.44 | 287.99 | 295.47 | 295.47 | 5.08% | 11,709 |
| Mar 31, 2026 | 272.36 | 282.30 | 272.36 | 281.18 | 281.18 | 5.08% | 5,873 |
| Mar 30, 2026 | 274.00 | 276.39 | 267.12 | 267.58 | 267.58 | 0.32% | 8,187 |
| Mar 27, 2026 | 260.60 | 267.61 | 259.02 | 266.73 | 266.73 | 1.33% | 18,150 |
| Mar 26, 2026 | 256.25 | 269.01 | 256.25 | 263.23 | 263.23 | -0.10% | 6,336 |
| Mar 25, 2026 | 264.86 | 266.18 | 260.84 | 263.49 | 263.49 | 5.26% | 7,250 |
| Mar 24, 2026 | 250.20 | 254.61 | 246.91 | 250.33 | 250.33 | -0.99% | 9,554 |
| Mar 23, 2026 | 245.99 | 256.59 | 245.99 | 252.83 | 252.83 | 4.93% | 17,527 |
| Mar 20, 2026 | 254.00 | 254.05 | 240.94 | 240.94 | 240.94 | -3.56% | 12,212 |
| Mar 19, 2026 | 248.00 | 254.94 | 245.64 | 249.84 | 249.84 | -6.53% | 32,455 |
| Mar 18, 2026 | 277.26 | 277.37 | 267.29 | 267.29 | 267.29 | -7.14% | 9,783 |
| Mar 17, 2026 | 289.76 | 291.67 | 286.02 | 287.85 | 287.85 | 0.42% | 7,298 |
| Mar 16, 2026 | 282.01 | 289.14 | 282.01 | 286.66 | 286.66 | -0.31% | 10,378 |
| Mar 13, 2026 | 295.55 | 297.88 | 286.44 | 287.56 | 287.56 | -3.76% | 10,368 |
| Mar 12, 2026 | 301.21 | 301.51 | 296.30 | 298.80 | 298.80 | -0.51% | 8,029 |
| Mar 11, 2026 | 304.00 | 304.72 | 297.23 | 300.34 | 300.34 | -3.36% | 5,148 |
| Mar 10, 2026 | 308.48 | 313.85 | 308.48 | 310.78 | 310.78 | 3.02% | 9,533 |
| Mar 9, 2026 | 290.79 | 301.68 | 288.42 | 301.68 | 301.68 | -0.47% | 8,331 |
| 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 |