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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	181.94	174.46	174.46	182.2	170.43	3.89M
October 16, 2025	180.52	185.5	185.5	187.5	178.98	3.31M
October 15, 2025	172.59	178.74	178.74	179.2	172.29	2.45M
October 14, 2025	169.4	171.19	171.19	173.5	169.03	2.2M
October 13, 2025	167.51	172.1	172.1	172.29	167.51	2.48M
October 10, 2025	162.5	164.38	164.38	164.58	161.01	2.8M
October 09, 2025	170	161.73	161.73	170.2	160.15	3.26M
October 08, 2025	170.36	169.57	169.57	170.77	166.34	2.76M
October 07, 2025	171	166.29	166.29	171.09	165.46	2.66M
October 06, 2025	170.3	170.41	170.41	172.21	169.22	2.83M
October 03, 2025	169.45	169.42	169.42	170.23	167.82	1.74M
October 02, 2025	171.22	168.14	168.14	171.34	163.89	3.02M
October 01, 2025	169.59	170.19	170.19	171.45	169.33	2.38M
September 30, 2025	164.98	168.56	168.56	169.3	164.76	2.18M
September 29, 2025	167.49	166.77	166.77	168.55	165.64	3.97M
September 26, 2025	160.78	163.42	163.42	164.59	160.12	2.42M
September 25, 2025	157.93	159.9	159.9	160.43	157.16	2.71M
September 24, 2025	162.1	157.93	157.93	162.61	157.92	2.66M
September 23, 2025	162.83	162.39	162.39	163.89	161.2	2.96M
September 22, 2025	164.64	161.19	161.19	164.64	160.26	4.86M
September 19, 2025	155.5	161.19	161.19	162.53	154.88	9.02M
September 18, 2025	151.77	154.38	154.38	154.53	150.76	2.7M
September 17, 2025	150.21	153.2	153.2	154.93	149.7	3.75M
September 16, 2025	153.43	152.4	152.4	154.14	150.85	3.35M
September 15, 2025	152	153.76	153.76	154.38	151.21	3.09M
September 12, 2025	154.52	153.26	153.26	154.65	151.77	2.16M
September 11, 2025	152.48	153.73	153.73	153.82	151.2	2.55M
September 10, 2025	154.03	152.82	152.82	156.18	151.95	3.18M
September 09, 2025	155	152.75	152.75	155.3	152.1	2.28M
September 08, 2025	154.4	154.18	154.18	155.05	151.93	3.3M
September 05, 2025	150	151.85	151.85	152.75	148.68	3.1M
September 04, 2025	147	148.39	148.39	148.71	145.88	2.69M
September 03, 2025	149	148.77	148.77	149.94	147.1	3.26M
September 02, 2025	145.88	147.74	147.74	148	142.9	5.4M
August 29, 2025	139.26	144.17	144.17	144.78	138.81	2.8M
August 28, 2025	140.13	139.11	139.11	140.45	138.16	1.84M
August 27, 2025	138.49	139.5	139.5	139.67	137.2	1.24M
August 26, 2025	136.82	139.69	139.69	139.8	136.43	1.71M
August 25, 2025	137.65	136.62	136.62	138	136.04	1.76M
August 22, 2025	135.1	137.26	137.26	138.02	133.8	2.86M
August 21, 2025	134.88	136.34	136.34	137.62	134.7	1.84M
August 20, 2025	131.79	134.69	134.69	134.78	131.16	2.61M
August 19, 2025	133.09	130.23	130.23	133.53	130.05	2.07M
August 18, 2025	133.98	133.51	133.51	134.2	132.27	1.46M
August 15, 2025	132.23	133.35	133.35	133.91	131.07	2.17M
August 14, 2025	133.37	132.73	132.73	134.59	131.71	2.07M
August 13, 2025	136.28	133.69	133.69	136.28	133.05	2.94M
August 12, 2025	136.46	135.38	135.38	136.46	132.91	1.92M
August 11, 2025	132.54	135.46	135.46	136.13	132.02	2.23M
August 08, 2025	136	135.61	135.61	137.81	134.8	2.04M
August 07, 2025	137.07	135.78	135.78	137.19	134.87	2.07M
August 06, 2025	134.75	135.42	135.42	135.91	133.79	2.28M
August 05, 2025	130.3	134.55	134.55	134.93	130.16	3.34M
August 04, 2025	127.19	131.39	131.39	131.7	126.93	3.38M
August 01, 2025	127.57	125.22	125.22	128.16	123.94	3.8M
July 31, 2025	125.39	124.36	124.36	128.99	123.34	3.45M
July 30, 2025	124.98	123.37	123.37	126.86	122.68	3.26M
July 29, 2025	123.89	126.3	126.3	126.56	123.35	1.98M
July 28, 2025	125.46	123.74	123.74	125.89	122.32	2.28M
July 25, 2025	124.57	126.85	126.85	127.83	124.5	3.25M

Agnico Eagle Mines Limited (AEM) NYSE