Agnico Eagle Mines Limited (TSX:AEM)
Canada
· Delayed Price · Currency is CAD 300.11
-2.89 (-0.95%)
At close: Mar 6, 2026
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 295.89 | 306.11 | 293.65 | 300.11 | 300.11 | -0.95% | 698,223 |
| Mar 5, 2026 | 312.00 | 312.56 | 294.74 | 303.00 | 303.00 | -4.76% | 1,153,981 |
| Mar 4, 2026 | 328.16 | 329.44 | 312.98 | 318.15 | 318.15 | -0.72% | 812,983 |
| Mar 3, 2026 | 327.58 | 327.58 | 311.51 | 320.47 | 320.47 | -7.05% | 1,472,979 |
| Mar 2, 2026 | 347.63 | 348.94 | 334.44 | 344.78 | 344.78 | 0.63% | 774,260 |
| Feb 27, 2026 | 338.68 | 344.50 | 337.50 | 342.63 | 342.02 | 1.64% | 1,693,291 |
| Feb 26, 2026 | 325.10 | 337.51 | 323.84 | 337.09 | 336.49 | 2.56% | 707,276 |
| Feb 25, 2026 | 334.76 | 336.00 | 328.17 | 328.69 | 328.10 | -1.78% | 685,103 |
| Feb 24, 2026 | 324.65 | 336.68 | 321.12 | 334.66 | 334.06 | 1.52% | 738,200 |
| Feb 23, 2026 | 315.56 | 329.83 | 314.71 | 329.66 | 329.07 | 5.81% | 830,642 |
| Feb 20, 2026 | 308.63 | 313.43 | 302.57 | 311.56 | 311.00 | 1.32% | 891,480 |
| Feb 19, 2026 | 301.30 | 307.81 | 299.00 | 307.51 | 306.96 | 1.71% | 628,778 |
| Feb 18, 2026 | 295.21 | 305.00 | 292.08 | 302.34 | 301.80 | 4.10% | 1,135,657 |
| Feb 17, 2026 | 284.54 | 292.40 | 283.60 | 290.42 | 289.90 | -1.58% | 670,333 |
| Feb 13, 2026 | 287.25 | 295.50 | 279.77 | 295.07 | 294.54 | 5.53% | 946,823 |
| Feb 12, 2026 | 291.16 | 297.00 | 279.37 | 279.62 | 279.12 | -5.10% | 1,315,830 |
| Feb 11, 2026 | 294.35 | 296.44 | 285.78 | 294.65 | 294.12 | 2.58% | 1,494,180 |
| Feb 10, 2026 | 288.69 | 288.69 | 283.68 | 287.23 | 286.72 | 0.99% | 788,913 |
| Feb 9, 2026 | 271.46 | 285.20 | 271.46 | 284.42 | 283.91 | 5.76% | 746,016 |
| Feb 6, 2026 | 266.38 | 271.03 | 265.88 | 268.94 | 268.46 | 3.68% | 612,708 |
| Feb 5, 2026 | 265.00 | 271.71 | 258.48 | 259.39 | 258.93 | -6.47% | 1,178,557 |
| Feb 4, 2026 | 275.80 | 277.33 | 260.87 | 277.33 | 276.83 | 3.14% | 1,884,899 |
| Feb 3, 2026 | 275.34 | 275.34 | 261.36 | 268.89 | 268.41 | 3.04% | 1,009,541 |
| Feb 2, 2026 | 256.76 | 266.25 | 256.32 | 260.96 | 260.49 | 0.82% | 1,097,211 |
| Jan 30, 2026 | 274.98 | 278.00 | 256.47 | 258.84 | 258.38 | -10.82% | 2,006,489 |
| Jan 29, 2026 | 303.09 | 303.65 | 284.60 | 290.25 | 289.73 | -4.02% | 1,450,850 |
| Jan 28, 2026 | 298.00 | 303.50 | 295.05 | 302.41 | 301.87 | 3.04% | 1,023,573 |
| Jan 27, 2026 | 295.18 | 297.44 | 285.74 | 293.50 | 292.97 | -0.68% | 1,132,771 |
| Jan 26, 2026 | 300.00 | 305.68 | 295.38 | 295.52 | 294.99 | 0.55% | 1,651,203 |
| Jan 23, 2026 | 296.83 | 297.50 | 290.71 | 293.89 | 293.36 | -0.15% | 771,921 |
| Jan 22, 2026 | 285.00 | 296.74 | 285.00 | 294.34 | 293.81 | 3.60% | 943,874 |
| Jan 21, 2026 | 294.54 | 295.00 | 282.21 | 284.11 | 283.60 | -1.78% | 1,307,938 |
| Jan 20, 2026 | 285.66 | 289.80 | 284.36 | 289.25 | 288.73 | 2.45% | 1,234,164 |
| Jan 19, 2026 | 279.00 | 282.95 | 277.91 | 282.32 | 281.81 | 2.76% | 358,742 |
| Jan 16, 2026 | 277.34 | 278.51 | 270.83 | 274.73 | 274.24 | -1.36% | 910,382 |
| Jan 15, 2026 | 273.39 | 280.49 | 270.24 | 278.51 | 278.01 | 1.74% | 728,594 |
| Jan 14, 2026 | 279.00 | 279.89 | 269.53 | 273.74 | 273.25 | -0.94% | 1,640,275 |
| Jan 13, 2026 | 273.35 | 278.66 | 271.31 | 276.33 | 275.84 | 2.43% | 942,830 |
| Jan 12, 2026 | 271.42 | 276.25 | 269.21 | 269.78 | 269.30 | 1.46% | 1,272,152 |
| Jan 9, 2026 | 260.00 | 266.59 | 259.50 | 265.89 | 265.41 | 2.87% | 1,223,899 |
| Jan 8, 2026 | 246.71 | 258.58 | 246.71 | 258.47 | 258.01 | 2.40% | 1,262,321 |
| Jan 7, 2026 | 243.71 | 252.66 | 240.52 | 252.41 | 251.96 | 1.10% | 1,258,235 |
| Jan 6, 2026 | 242.42 | 249.67 | 241.51 | 249.67 | 249.22 | 3.49% | 1,018,087 |
| Jan 5, 2026 | 237.57 | 250.26 | 237.16 | 241.25 | 240.82 | 3.07% | 1,223,432 |
| Jan 2, 2026 | 234.57 | 234.65 | 226.60 | 234.07 | 233.65 | 0.56% | 718,236 |
| Dec 31, 2025 | 233.93 | 237.21 | 232.02 | 232.76 | 232.34 | -1.08% | 681,912 |
| Dec 30, 2025 | 238.50 | 239.16 | 234.45 | 235.30 | 234.88 | 0.27% | 1,025,566 |
| Dec 29, 2025 | 240.51 | 240.64 | 232.09 | 234.67 | 234.25 | -5.25% | 1,446,993 |
| Dec 24, 2025 | 248.36 | 248.69 | 244.26 | 247.68 | 247.24 | -0.27% | 373,554 |
| Dec 23, 2025 | 248.25 | 249.70 | 244.58 | 248.36 | 247.92 | 0.27% | 821,727 |
| Dec 22, 2025 | 246.49 | 249.16 | 243.64 | 247.69 | 247.25 | 2.56% | 942,969 |
| Dec 19, 2025 | 233.02 | 243.30 | 232.59 | 241.50 | 241.07 | 3.88% | 3,368,780 |
| Dec 18, 2025 | 230.87 | 235.46 | 229.00 | 232.49 | 232.07 | 0.65% | 1,187,461 |
| Dec 17, 2025 | 230.87 | 232.28 | 227.14 | 230.98 | 230.57 | 0.80% | 1,059,354 |
| Dec 16, 2025 | 231.65 | 233.65 | 228.26 | 229.15 | 228.74 | -1.13% | 1,019,097 |
| Dec 15, 2025 | 238.10 | 238.58 | 230.84 | 231.76 | 231.34 | 0.06% | 1,463,832 |
| Dec 12, 2025 | 239.60 | 240.48 | 230.79 | 231.62 | 231.21 | -1.33% | 1,024,659 |
| Dec 11, 2025 | 225.63 | 237.36 | 225.38 | 234.75 | 234.33 | 3.67% | 986,407 |
| Dec 10, 2025 | 227.70 | 228.37 | 222.06 | 226.44 | 226.03 | -1.66% | 2,097,793 |
| Dec 9, 2025 | 229.40 | 231.78 | 228.40 | 230.26 | 229.85 | 0.85% | 726,071 |
| Dec 8, 2025 | 233.50 | 234.23 | 228.03 | 228.33 | 227.92 | -2.24% | 1,163,066 |
| Dec 5, 2025 | 240.69 | 240.69 | 231.75 | 233.57 | 233.15 | -2.47% | 837,898 |
| Dec 4, 2025 | 235.21 | 239.85 | 233.79 | 239.49 | 239.06 | 1.39% | 813,526 |
| Dec 3, 2025 | 239.26 | 239.85 | 234.76 | 236.20 | 235.78 | -0.42% | 799,071 |
| Dec 2, 2025 | 238.68 | 240.38 | 229.75 | 237.20 | 236.78 | -1.54% | 1,084,667 |
| Dec 1, 2025 | 244.52 | 245.63 | 238.53 | 240.91 | 240.48 | -1.18% | 1,070,435 |
| Nov 28, 2025 | 245.35 | 245.35 | 240.97 | 243.79 | 242.80 | 0.70% | 678,942 |
| Nov 27, 2025 | 242.74 | 242.74 | 241.36 | 242.10 | 241.11 | -0.38% | 662,012 |
| Nov 26, 2025 | 236.04 | 244.18 | 235.94 | 243.03 | 242.04 | 3.91% | 849,469 |
| Nov 25, 2025 | 235.56 | 237.19 | 232.88 | 233.88 | 232.93 | -0.35% | 1,270,679 |
| Nov 24, 2025 | 228.12 | 234.95 | 227.22 | 234.70 | 233.74 | 4.07% | 2,589,824 |
| Nov 21, 2025 | 221.10 | 227.00 | 220.12 | 225.52 | 224.60 | 0.81% | 809,363 |
| Nov 20, 2025 | 236.66 | 238.19 | 223.48 | 223.70 | 222.79 | -5.16% | 689,455 |
| Nov 19, 2025 | 237.62 | 241.27 | 233.83 | 235.86 | 234.90 | 1.30% | 819,113 |
| Nov 18, 2025 | 232.78 | 235.33 | 229.51 | 232.84 | 231.89 | 0.52% | 841,177 |
| Nov 17, 2025 | 234.03 | 236.93 | 230.45 | 231.64 | 230.70 | -1.86% | 1,335,102 |
| Nov 14, 2025 | 228.87 | 237.36 | 227.36 | 236.02 | 235.06 | -0.27% | 999,820 |
| Nov 13, 2025 | 243.06 | 243.45 | 235.11 | 236.66 | 235.69 | -2.39% | 885,378 |
| Nov 12, 2025 | 236.09 | 244.39 | 234.00 | 242.45 | 241.46 | 3.15% | 933,008 |
| Nov 11, 2025 | 236.47 | 236.47 | 229.02 | 235.05 | 234.09 | -0.17% | 672,223 |
| Nov 10, 2025 | 232.00 | 236.99 | 229.74 | 235.44 | 234.48 | 3.94% | 659,523 |
| Nov 7, 2025 | 224.71 | 226.59 | 221.41 | 226.52 | 225.60 | 0.65% | 884,182 |
| Nov 6, 2025 | 227.86 | 230.22 | 224.91 | 225.05 | 224.13 | -0.16% | 749,173 |
| Nov 5, 2025 | 223.48 | 226.58 | 223.17 | 225.42 | 224.50 | 2.58% | 1,081,229 |
| Nov 4, 2025 | 221.03 | 225.88 | 219.56 | 219.74 | 218.84 | -3.77% | 1,122,387 |
| Nov 3, 2025 | 226.00 | 228.76 | 223.76 | 228.35 | 227.42 | 1.23% | 991,873 |
| Oct 31, 2025 | 228.60 | 229.00 | 222.49 | 225.58 | 224.66 | -0.86% | 867,567 |
| Oct 30, 2025 | 221.21 | 229.35 | 219.09 | 227.54 | 226.61 | 3.96% | 1,290,652 |
| Oct 29, 2025 | 223.39 | 223.72 | 217.39 | 218.88 | 217.99 | 0.18% | 1,055,972 |
| Oct 28, 2025 | 211.11 | 219.10 | 211.11 | 218.48 | 217.59 | 0.64% | 971,732 |
| Oct 27, 2025 | 218.58 | 223.85 | 213.01 | 217.08 | 216.19 | -5.03% | 2,626,775 |
| Oct 24, 2025 | 226.63 | 231.04 | 224.76 | 228.58 | 227.65 | -0.68% | 563,774 |
| Oct 23, 2025 | 232.38 | 233.10 | 228.75 | 230.15 | 229.21 | 0.87% | 647,054 |
| Oct 22, 2025 | 222.57 | 229.64 | 222.32 | 228.17 | 227.24 | -0.13% | 986,199 |
| Oct 21, 2025 | 236.26 | 236.50 | 224.83 | 228.46 | 227.53 | -8.78% | 1,213,196 |
| Oct 20, 2025 | 249.91 | 251.26 | 245.67 | 250.46 | 249.44 | 2.48% | 663,725 |
| Oct 17, 2025 | 255.84 | 256.44 | 239.48 | 244.41 | 243.41 | -6.25% | 1,143,396 |
| Oct 16, 2025 | 253.01 | 263.23 | 251.20 | 260.70 | 259.64 | 3.81% | 1,140,242 |
| Oct 15, 2025 | 241.23 | 251.67 | 241.23 | 251.12 | 250.10 | 4.42% | 911,029 |
| Oct 14, 2025 | 237.96 | 243.47 | 237.68 | 240.49 | 239.51 | 4.49% | 1,355,176 |