Agnico Eagle Mines Limited - AEM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	238.87	234.71	234.71	238.97	229.27	915,700
October 01, 2025	236.21	237.31	237.31	238.88	236.1	522,500
September 30, 2025	229.86	234.4	234.4	235.68	229.44	971,000
September 29, 2025	235	232.28	232.28	235.16	230.64	1.08M
September 26, 2025	224.25	227.85	227.85	229.41	223.78	881,300
September 25, 2025	219.6	223	223	223.77	218.54	933,200
September 24, 2025	225.17	219.58	219.58	225.74	219.53	891,100
September 23, 2025	225	224.76	224.76	226.66	223.17	1.21M
September 22, 2025	226.79	222.78	222.78	226.79	221.54	1.51M
September 19, 2025	215.5	222.13	222.13	223.86	214.42	3.37M
September 18, 2025	210.14	213.01	213.01	213.21	208.12	843,600
September 17, 2025	207	211.18	211.18	213.1	206.25	1.42M
September 16, 2025	210.95	209.56	209.56	211.79	207.56	1.61M
September 15, 2025	210.67	211.82	211.82	212.99	209.14	865,642
September 12, 2025	213.42	212.24	212.24	213.84	210.34	568,600
September 11, 2025	211.93	212.73	212.73	212.78	209.65	929,702
September 10, 2025	213.07	211.94	211.94	216	210.61	1.05M
September 09, 2025	213.44	211.71	211.71	214.46	210.4	1.02M
September 08, 2025	212.47	212.93	212.93	213.95	210.01	1.58M
September 05, 2025	207.38	210.42	210.42	211.2	205.53	865,900
September 04, 2025	203	205.21	205.21	205.5	201.6	1.05M
September 03, 2025	205.32	205.26	205.26	206.69	203	1.15M
September 02, 2025	200.18	203.59	203.59	203.97	197.33	1.92M
August 29, 2025	191.27	198.01	198.01	198.87	191.27	1.15M
August 28, 2025	194.23	191.43	191.43	194.23	190.15	616,700
August 27, 2025	192.27	192.42	192.42	193	190.13	517,305
August 26, 2025	189.67	193.14	193.14	193.34	188.84	1.24M
August 25, 2025	190.54	189.37	189.37	190.74	188.25	502,400
August 22, 2025	188.09	189.83	189.83	190.86	186.61	1.05M
August 21, 2025	187.19	189.59	189.59	191.21	187.19	527,500
August 20, 2025	182.14	186.85	186.85	186.92	181.94	769,808
August 19, 2025	184.6	180.61	180.61	184.81	180.26	556,000
August 18, 2025	185.03	184.39	184.39	185.11	182.84	549,057
August 15, 2025	182.86	184.35	184.35	184.6	180.92	1.05M
August 14, 2025	183.97	183.39	183.39	185.86	182	690,508
August 13, 2025	187.91	183.99	183.99	187.91	183.18	928,400
August 12, 2025	188.23	186.56	186.56	188.4	183.13	553,100
August 11, 2025	182.71	186.8	186.8	187.56	182.08	590,300
August 08, 2025	186.78	186.65	186.65	189.47	185.41	770,328
August 07, 2025	188.09	186.63	186.63	188.58	185.73	846,100
August 06, 2025	185.32	186.12	186.12	187	184.03	1.36M
August 05, 2025	179.53	185.42	185.42	185.98	179.4	1.51M
August 01, 2025	174.64	172.74	172.74	176.5	171.08	900,200
July 31, 2025	173.71	172.01	172.01	178.4	170.89	1.47M
July 30, 2025	171.8	170.7	170.7	175.15	169.76	684,715
July 29, 2025	170.07	173.83	173.83	174.23	169.73	564,000
July 28, 2025	172.85	169.98	169.98	173.21	167.76	757,806
July 25, 2025	170.37	173.92	173.92	175.11	170.37	933,524
July 24, 2025	171.84	171.75	171.75	174.79	168.87	587,914
July 23, 2025	174.76	172.92	172.92	176.15	172.83	748,800
July 22, 2025	169.11	175.02	175.02	176.62	169.01	1.25M
July 21, 2025	164.36	167.92	167.92	168.99	164.28	989,100
July 18, 2025	163.26	161.61	161.61	164.34	161.45	731,507
July 17, 2025	161.63	163.02	163.02	163.44	160.76	570,600
July 16, 2025	164.06	163.79	163.79	165.67	161.96	960,317
July 15, 2025	163.23	163.35	163.35	164.33	160.98	748,700
July 14, 2025	164.54	163.75	163.75	167.33	163.7	672,100
July 11, 2025	163	163.99	163.99	164.2	161.89	683,442
July 10, 2025	161.63	161.43	161.43	162.54	159.25	898,429
July 09, 2025	158.56	161.06	161.06	161.73	157.68	718,706

Agnico Eagle Mines Limited (AEM.TO) TSX