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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	243.06	236.66	236.66	243.45	235.11	878,814
November 12, 2025	236.09	242.45	242.45	244.39	234	933,000
November 11, 2025	236.47	235.05	235.05	236.47	229.02	666,601
November 10, 2025	232	235.44	235.44	236.99	229.74	659,523
November 07, 2025	224.71	226.52	226.52	226.59	221.41	884,200
November 06, 2025	227.86	225.05	225.05	230.22	224.91	749,200
November 05, 2025	223.48	225.42	225.42	226.58	223.17	1.08M
November 04, 2025	221.03	219.74	219.74	225.88	219.56	1.12M
November 03, 2025	226	228.35	228.35	228.76	223.76	991,900
October 31, 2025	228.6	225.58	225.58	229	222.49	867,600
October 30, 2025	221.21	227.54	227.54	229.35	219.09	1.29M
October 29, 2025	223.39	218.88	218.88	223.72	217.39	1.05M
October 28, 2025	211.11	218.48	218.48	219.1	211.11	971,732
October 27, 2025	218.58	217.08	217.08	223.85	213.01	2.63M
October 24, 2025	226.63	228.58	228.58	231.04	224.76	561,374
October 23, 2025	232.38	230.15	230.15	233.1	228.75	640,854
October 22, 2025	222.57	228.17	228.17	229.64	222.32	986,200
October 21, 2025	236.26	228.48	228.48	236.5	224.86	1.01M
October 20, 2025	249.91	250.46	250.46	251.26	245.67	663,725
October 17, 2025	255.84	244.41	244.41	256.44	239.48	1.14M
October 16, 2025	253.01	260.7	260.7	263.23	251.2	1.13M
October 15, 2025	241.23	251.12	251.12	251.67	241.23	911,029
October 14, 2025	237.96	240.49	240.49	243.47	237.68	1.36M
October 10, 2025	227.46	230.16	230.16	230.25	225.37	577,011
October 09, 2025	237.09	226.82	226.82	237.14	224.5	1.03M
October 08, 2025	238	236.67	236.67	238	232.02	714,500
October 07, 2025	238.44	232.11	232.11	238.96	230.86	573,213
October 06, 2025	237.68	237.73	237.73	240.06	236.32	647,200
October 03, 2025	237.07	236.31	236.31	237.57	234.21	416,433
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

Agnico Eagle Mines Limited (AEM.TO) TSX