Agnico Eagle Mines Limited (TSX:AEM)
Canada
· Delayed Price · Currency is CAD 258.81
-11.24 (-4.16%)
Apr 28, 2026, 4:00 PM EST
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 264.51 | 266.47 | 256.65 | 258.81 | 258.81 | -4.16% | 730,268 |
| Apr 27, 2026 | 270.03 | 272.42 | 268.00 | 270.05 | 270.05 | -1.23% | 640,360 |
| Apr 24, 2026 | 275.54 | 276.00 | 270.50 | 273.41 | 273.41 | 0.35% | 513,830 |
| Apr 23, 2026 | 273.85 | 276.65 | 268.71 | 272.45 | 272.45 | -2.21% | 755,860 |
| Apr 22, 2026 | 282.98 | 283.56 | 278.10 | 278.61 | 278.61 | 0.39% | 677,042 |
| Apr 21, 2026 | 293.60 | 294.75 | 277.15 | 277.52 | 277.52 | -6.08% | 1,640,510 |
| Apr 20, 2026 | 299.00 | 299.00 | 290.02 | 295.48 | 295.48 | -1.93% | 862,014 |
| Apr 17, 2026 | 298.80 | 306.60 | 298.02 | 301.31 | 301.31 | 2.29% | 849,557 |
| Apr 16, 2026 | 296.05 | 297.33 | 292.58 | 294.56 | 294.56 | -0.05% | 467,212 |
| Apr 15, 2026 | 299.63 | 302.97 | 293.50 | 294.70 | 294.70 | -2.63% | 635,198 |
| Apr 14, 2026 | 301.91 | 306.05 | 299.60 | 302.65 | 302.65 | 0.87% | 500,425 |
| Apr 13, 2026 | 297.66 | 302.00 | 296.01 | 300.04 | 300.04 | -0.74% | 679,887 |
| Apr 10, 2026 | 298.68 | 303.55 | 298.68 | 302.27 | 302.27 | 1.12% | 779,453 |
| Apr 9, 2026 | 298.89 | 304.56 | 295.00 | 298.92 | 298.92 | 0.40% | 796,717 |
| Apr 8, 2026 | 303.02 | 308.29 | 295.68 | 297.72 | 297.72 | 2.39% | 969,968 |
| Apr 7, 2026 | 287.87 | 291.61 | 282.48 | 290.76 | 290.76 | 0.13% | 693,692 |
| Apr 6, 2026 | 290.59 | 292.82 | 288.69 | 290.38 | 290.38 | 0.08% | 670,011 |
| Apr 2, 2026 | 280.81 | 293.45 | 279.01 | 290.14 | 290.14 | -0.63% | 906,280 |
| Apr 1, 2026 | 290.99 | 296.44 | 285.50 | 291.97 | 291.97 | 3.40% | 774,980 |
| Mar 31, 2026 | 272.96 | 283.28 | 272.96 | 282.37 | 282.37 | 5.82% | 1,455,710 |
| Mar 30, 2026 | 274.00 | 277.00 | 263.85 | 266.85 | 266.85 | -0.51% | 742,973 |
| Mar 27, 2026 | 260.01 | 269.50 | 258.30 | 268.22 | 268.22 | 3.15% | 716,824 |
| Mar 26, 2026 | 256.76 | 271.24 | 256.76 | 260.02 | 260.02 | -2.18% | 1,084,633 |
| Mar 25, 2026 | 264.58 | 266.99 | 259.62 | 265.81 | 265.81 | 5.24% | 1,439,993 |
| Mar 24, 2026 | 250.69 | 255.38 | 246.00 | 252.57 | 252.57 | 0.18% | 923,844 |
| Mar 23, 2026 | 246.64 | 257.48 | 245.99 | 252.12 | 252.12 | 1.54% | 959,007 |
| Mar 20, 2026 | 253.93 | 254.00 | 241.01 | 248.30 | 248.30 | -2.02% | 3,539,230 |
| Mar 19, 2026 | 247.00 | 256.11 | 245.19 | 253.41 | 253.41 | -5.71% | 2,024,146 |
| Mar 18, 2026 | 277.29 | 279.69 | 266.48 | 268.76 | 268.76 | -6.37% | 737,085 |
| Mar 17, 2026 | 289.76 | 294.23 | 284.95 | 287.05 | 287.05 | -0.06% | 594,612 |
| Mar 16, 2026 | 282.01 | 289.66 | 281.15 | 287.22 | 287.22 | 0.79% | 880,599 |
| Mar 13, 2026 | 295.96 | 297.88 | 283.81 | 284.98 | 284.98 | -4.27% | 1,022,104 |
| Mar 12, 2026 | 301.20 | 302.21 | 294.17 | 297.69 | 297.69 | -1.59% | 857,506 |
| Mar 11, 2026 | 303.00 | 304.72 | 295.00 | 302.51 | 302.51 | -1.92% | 1,154,517 |
| Mar 10, 2026 | 313.59 | 314.41 | 307.67 | 308.43 | 308.43 | 0.91% | 810,149 |
| Mar 9, 2026 | 290.79 | 306.47 | 288.40 | 305.64 | 305.64 | 1.84% | 1,103,673 |
| 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 |