Agnico Eagle Mines Limited (TSX:AEM)
Canada
· Delayed Price · Currency is CAD 233.57
-5.92 (-2.47%)
At close: Dec 5, 2025
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.69 | 240.69 | 231.75 | 233.57 | 233.57 | -2.47% | 837,898 |
| Dec 4, 2025 | 235.21 | 239.85 | 233.79 | 239.49 | 239.49 | 1.39% | 813,526 |
| Dec 3, 2025 | 239.26 | 239.85 | 234.76 | 236.20 | 236.20 | -0.42% | 799,071 |
| Dec 2, 2025 | 238.68 | 240.38 | 229.75 | 237.20 | 237.20 | -1.54% | 1,084,667 |
| Dec 1, 2025 | 244.52 | 245.63 | 238.53 | 240.91 | 240.91 | -1.18% | 1,070,435 |
| Nov 28, 2025 | 245.35 | 245.35 | 240.97 | 243.79 | 243.23 | 0.70% | 678,942 |
| Nov 27, 2025 | 242.74 | 242.74 | 241.36 | 242.10 | 241.55 | -0.38% | 662,012 |
| Nov 26, 2025 | 236.04 | 244.18 | 235.94 | 243.03 | 242.47 | 3.91% | 849,469 |
| Nov 25, 2025 | 235.56 | 237.19 | 232.88 | 233.88 | 233.34 | -0.35% | 1,270,679 |
| Nov 24, 2025 | 228.12 | 234.95 | 227.22 | 234.70 | 234.16 | 4.07% | 2,589,824 |
| Nov 21, 2025 | 221.10 | 227.00 | 220.12 | 225.52 | 225.00 | 0.81% | 809,363 |
| Nov 20, 2025 | 236.66 | 238.19 | 223.48 | 223.70 | 223.19 | -5.16% | 689,455 |
| Nov 19, 2025 | 237.62 | 241.27 | 233.83 | 235.86 | 235.32 | 1.30% | 819,113 |
| Nov 18, 2025 | 232.78 | 235.33 | 229.51 | 232.84 | 232.31 | 0.52% | 841,177 |
| Nov 17, 2025 | 234.03 | 236.93 | 230.45 | 231.64 | 231.11 | -1.86% | 1,335,102 |
| Nov 14, 2025 | 228.87 | 237.36 | 227.36 | 236.02 | 235.48 | -0.27% | 999,820 |
| Nov 13, 2025 | 243.06 | 243.45 | 235.11 | 236.66 | 236.12 | -2.39% | 885,378 |
| Nov 12, 2025 | 236.09 | 244.39 | 234.00 | 242.45 | 241.89 | 3.15% | 933,008 |
| Nov 11, 2025 | 236.47 | 236.47 | 229.02 | 235.05 | 234.51 | -0.17% | 672,223 |
| Nov 10, 2025 | 232.00 | 236.99 | 229.74 | 235.44 | 234.90 | 3.94% | 659,523 |
| Nov 7, 2025 | 224.71 | 226.59 | 221.41 | 226.52 | 226.00 | 0.65% | 884,182 |
| Nov 6, 2025 | 227.86 | 230.22 | 224.91 | 225.05 | 224.53 | -0.16% | 749,173 |
| Nov 5, 2025 | 223.48 | 226.58 | 223.17 | 225.42 | 224.90 | 2.58% | 1,081,229 |
| Nov 4, 2025 | 221.03 | 225.88 | 219.56 | 219.74 | 219.24 | -3.77% | 1,122,387 |
| Nov 3, 2025 | 226.00 | 228.76 | 223.76 | 228.35 | 227.83 | 1.23% | 991,873 |
| Oct 31, 2025 | 228.60 | 229.00 | 222.49 | 225.58 | 225.06 | -0.86% | 867,567 |
| Oct 30, 2025 | 221.21 | 229.35 | 219.09 | 227.54 | 227.02 | 3.96% | 1,290,652 |
| Oct 29, 2025 | 223.39 | 223.72 | 217.39 | 218.88 | 218.38 | 0.18% | 1,055,972 |
| Oct 28, 2025 | 211.11 | 219.10 | 211.11 | 218.48 | 217.98 | 0.64% | 971,732 |
| Oct 27, 2025 | 218.58 | 223.85 | 213.01 | 217.08 | 216.58 | -5.03% | 2,626,775 |
| Oct 24, 2025 | 226.63 | 231.04 | 224.76 | 228.58 | 228.06 | -0.68% | 563,774 |
| Oct 23, 2025 | 232.38 | 233.10 | 228.75 | 230.15 | 229.62 | 0.87% | 647,054 |
| Oct 22, 2025 | 222.57 | 229.64 | 222.32 | 228.17 | 227.65 | -0.13% | 986,199 |
| Oct 21, 2025 | 236.26 | 236.50 | 224.83 | 228.46 | 227.94 | -8.78% | 1,213,196 |
| Oct 20, 2025 | 249.91 | 251.26 | 245.67 | 250.46 | 249.89 | 2.48% | 663,725 |
| Oct 17, 2025 | 255.84 | 256.44 | 239.48 | 244.41 | 243.85 | -6.25% | 1,143,396 |
| Oct 16, 2025 | 253.01 | 263.23 | 251.20 | 260.70 | 260.10 | 3.81% | 1,140,242 |
| Oct 15, 2025 | 241.23 | 251.67 | 241.23 | 251.12 | 250.54 | 4.42% | 911,029 |
| Oct 14, 2025 | 237.96 | 243.47 | 237.68 | 240.49 | 239.94 | 4.49% | 1,355,176 |
| Oct 10, 2025 | 227.46 | 230.25 | 225.37 | 230.16 | 229.63 | 1.47% | 577,011 |
| Oct 9, 2025 | 237.09 | 237.14 | 224.50 | 226.82 | 226.30 | -4.16% | 1,031,618 |
| Oct 8, 2025 | 238.00 | 238.00 | 232.02 | 236.67 | 236.13 | 1.96% | 714,462 |
| Oct 7, 2025 | 238.44 | 238.96 | 230.86 | 232.11 | 231.58 | -2.36% | 573,213 |
| Oct 6, 2025 | 237.68 | 240.06 | 236.32 | 237.73 | 237.19 | 0.60% | 647,186 |
| Oct 3, 2025 | 237.07 | 237.57 | 234.21 | 236.31 | 235.77 | 0.68% | 416,433 |
| Oct 2, 2025 | 238.87 | 238.97 | 229.27 | 234.71 | 234.17 | -1.10% | 915,680 |
| Oct 1, 2025 | 236.21 | 238.88 | 236.10 | 237.31 | 236.77 | 1.24% | 522,490 |
| Sep 30, 2025 | 229.86 | 235.68 | 229.44 | 234.40 | 233.86 | 0.91% | 970,955 |
| Sep 29, 2025 | 235.00 | 235.16 | 230.64 | 232.28 | 231.75 | 1.94% | 1,079,344 |
| Sep 26, 2025 | 224.25 | 229.41 | 223.78 | 227.85 | 227.33 | 2.17% | 881,257 |
| Sep 25, 2025 | 219.60 | 223.77 | 218.54 | 223.00 | 222.49 | 1.56% | 933,199 |
| Sep 24, 2025 | 225.17 | 225.74 | 219.53 | 219.58 | 219.08 | -2.30% | 891,085 |
| Sep 23, 2025 | 225.00 | 226.66 | 223.17 | 224.76 | 224.24 | 0.89% | 1,207,201 |
| Sep 22, 2025 | 226.79 | 226.79 | 221.54 | 222.78 | 222.27 | 0.29% | 1,507,438 |
| Sep 19, 2025 | 215.50 | 223.86 | 214.42 | 222.13 | 221.62 | 4.28% | 3,366,789 |
| Sep 18, 2025 | 210.14 | 213.21 | 208.12 | 213.01 | 212.52 | 0.87% | 843,558 |
| Sep 17, 2025 | 207.00 | 213.10 | 206.25 | 211.18 | 210.70 | 0.77% | 1,417,480 |
| Sep 16, 2025 | 210.95 | 211.79 | 207.56 | 209.56 | 209.08 | -1.07% | 1,611,195 |
| Sep 15, 2025 | 210.67 | 212.99 | 209.14 | 211.82 | 211.33 | -0.20% | 865,642 |
| Sep 12, 2025 | 213.42 | 213.84 | 210.34 | 212.24 | 211.75 | -0.23% | 568,579 |
| Sep 11, 2025 | 211.93 | 212.78 | 209.65 | 212.73 | 212.24 | 0.37% | 929,702 |
| Sep 10, 2025 | 213.07 | 216.00 | 210.61 | 211.94 | 211.45 | 0.11% | 1,048,045 |
| Sep 9, 2025 | 213.44 | 214.46 | 210.40 | 211.71 | 211.22 | -0.57% | 1,022,846 |
| Sep 8, 2025 | 212.47 | 213.95 | 210.01 | 212.93 | 212.44 | 1.19% | 1,583,949 |
| Sep 5, 2025 | 207.38 | 211.20 | 205.53 | 210.42 | 209.94 | 2.54% | 865,854 |
| Sep 4, 2025 | 203.00 | 205.50 | 201.60 | 205.21 | 204.74 | -0.02% | 1,046,193 |
| Sep 3, 2025 | 205.32 | 206.69 | 203.00 | 205.26 | 204.79 | 0.82% | 1,149,292 |
| Sep 2, 2025 | 200.18 | 203.97 | 197.33 | 203.59 | 203.12 | 2.82% | 1,915,596 |
| Aug 29, 2025 | 191.27 | 198.87 | 191.27 | 198.01 | 197.01 | 3.44% | 1,150,742 |
| Aug 28, 2025 | 194.23 | 194.23 | 190.15 | 191.43 | 190.46 | -0.51% | 616,683 |
| Aug 27, 2025 | 192.27 | 193.00 | 190.13 | 192.42 | 191.45 | -0.37% | 517,305 |
| Aug 26, 2025 | 189.67 | 193.34 | 188.84 | 193.14 | 192.16 | 1.99% | 1,244,445 |
| Aug 25, 2025 | 190.54 | 190.74 | 188.25 | 189.37 | 188.41 | -0.24% | 502,370 |
| Aug 22, 2025 | 188.09 | 190.86 | 186.61 | 189.83 | 188.87 | 0.13% | 1,054,448 |
| Aug 21, 2025 | 187.19 | 191.21 | 187.19 | 189.59 | 188.63 | 1.47% | 527,479 |
| Aug 20, 2025 | 182.14 | 186.92 | 181.94 | 186.85 | 185.90 | 3.45% | 769,808 |
| Aug 19, 2025 | 184.60 | 184.81 | 180.26 | 180.61 | 179.70 | -2.05% | 555,998 |
| Aug 18, 2025 | 185.03 | 185.11 | 182.84 | 184.39 | 183.46 | 0.02% | 548,857 |
| Aug 15, 2025 | 182.86 | 184.60 | 180.92 | 184.35 | 183.42 | 0.52% | 1,049,316 |
| Aug 14, 2025 | 183.97 | 185.86 | 182.00 | 183.39 | 182.46 | -0.33% | 690,508 |
| Aug 13, 2025 | 187.91 | 187.91 | 183.18 | 183.99 | 183.06 | -1.38% | 928,386 |
| Aug 12, 2025 | 188.23 | 188.40 | 183.13 | 186.56 | 185.62 | -0.13% | 553,054 |
| Aug 11, 2025 | 182.71 | 187.56 | 182.08 | 186.80 | 185.85 | 0.08% | 590,285 |
| Aug 8, 2025 | 186.78 | 189.47 | 185.41 | 186.65 | 185.70 | 0.01% | 770,328 |
| Aug 7, 2025 | 188.09 | 188.58 | 185.73 | 186.63 | 185.68 | 0.27% | 846,092 |
| Aug 6, 2025 | 185.32 | 187.00 | 184.03 | 186.12 | 185.18 | 0.38% | 1,356,699 |
| Aug 5, 2025 | 179.53 | 185.98 | 179.40 | 185.42 | 184.48 | 7.34% | 1,511,586 |
| Aug 1, 2025 | 174.64 | 176.50 | 171.08 | 172.74 | 171.87 | 0.42% | 900,172 |
| Jul 31, 2025 | 173.71 | 178.40 | 170.89 | 172.01 | 171.14 | 0.77% | 1,466,424 |
| Jul 30, 2025 | 171.80 | 175.15 | 169.76 | 170.70 | 169.84 | -1.80% | 684,715 |
| Jul 29, 2025 | 170.07 | 174.23 | 169.73 | 173.83 | 172.95 | 2.26% | 563,977 |
| Jul 28, 2025 | 172.85 | 173.21 | 167.76 | 169.98 | 169.12 | -2.27% | 757,806 |
| Jul 25, 2025 | 170.37 | 175.11 | 170.37 | 173.92 | 173.04 | 1.26% | 933,524 |
| Jul 24, 2025 | 171.84 | 174.79 | 168.87 | 171.75 | 170.88 | -0.68% | 587,914 |
| Jul 23, 2025 | 174.76 | 176.15 | 172.83 | 172.92 | 172.04 | -1.20% | 748,765 |
| Jul 22, 2025 | 169.11 | 176.62 | 169.01 | 175.02 | 174.13 | 4.23% | 1,246,964 |
| Jul 21, 2025 | 164.36 | 168.99 | 164.28 | 167.92 | 167.07 | 3.90% | 989,058 |
| Jul 18, 2025 | 163.26 | 164.34 | 161.45 | 161.61 | 160.79 | -0.86% | 731,507 |
| Jul 17, 2025 | 161.63 | 163.44 | 160.76 | 163.02 | 162.19 | -0.47% | 570,585 |
| Jul 16, 2025 | 164.06 | 165.67 | 161.96 | 163.79 | 162.96 | 0.27% | 960,317 |