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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	181.27	181.27	181.27	182.34	178.32	1.71M
December 22, 2025	179.42	180.13	180.13	181.33	177.31	3.22M
December 19, 2025	168.8	174.21	174.21	176.62	168.65	6.56M
December 18, 2025	167.16	168.61	168.61	170.94	166.18	2.78M
December 17, 2025	167.68	167.51	167.51	168.8	164.67	2.3M
December 16, 2025	168.89	166.53	166.53	170.38	166	2.3M
December 15, 2025	171.94	168.4	168.4	172.7	167.6	2.98M
December 12, 2025	174.11	168.27	168.27	174.85	167.31	2.64M
December 11, 2025	164.67	170.4	170.4	172.39	163.7	2.35M
December 10, 2025	164.61	164.11	164.11	165.62	160.2	2.93M
December 09, 2025	165.51	166.28	166.28	167.55	165.16	1.93M
December 08, 2025	169.39	164.72	164.72	170	164.55	2.79M
December 05, 2025	173	168.83	168.83	173.25	167.48	2.48M
December 04, 2025	168.3	171.43	171.43	171.88	167.5	1.39M
December 03, 2025	171.2	169.18	169.18	172.04	168.21	1.17M
December 02, 2025	171.01	169.77	169.77	171.61	164.31	2.17M
December 01, 2025	175.9	172.01	172.01	176	170.8	2.6M
November 28, 2025	175	174.43	174.43	175.25	172.48	1.27M
November 26, 2025	167.89	173.02	173.02	173.88	167.4	2.24M
November 25, 2025	166	165.87	165.87	168.11	164.86	1.49M
November 24, 2025	161.58	166.2	166.2	166.49	161.08	2.15M
November 21, 2025	157.33	159.83	159.83	161.03	156.06	1.89M
November 20, 2025	168.71	158.6	158.6	169.61	158.42	2.13M
November 19, 2025	169.2	167.67	167.67	172.59	166.22	1.72M
November 18, 2025	166.64	166.36	166.36	168.23	163.88	1.66M
November 17, 2025	166.74	164.94	164.94	168.91	163.93	2.96M
November 14, 2025	162.7	168.11	168.11	169.22	161.18	2.16M
November 13, 2025	173.82	168.72	168.72	174.45	167.53	1.87M
November 12, 2025	168.49	173.1	173.1	174.67	166.81	2.44M
November 11, 2025	170.13	167.81	167.81	170.13	163.4	1.68M
November 10, 2025	165	167.92	167.92	169.12	163.63	2.92M
November 07, 2025	160.66	161.41	161.41	161.46	157.33	2.22M
November 06, 2025	160.96	159.29	159.29	163.29	159.26	1.86M
November 05, 2025	158.31	159.68	159.68	160.61	157.87	1.9M
November 04, 2025	157.78	155.91	155.91	160.39	155.75	2.72M
November 03, 2025	160.35	162.51	162.51	162.63	159.05	1.87M
October 31, 2025	163.01	160.81	160.81	163.01	158.68	1.99M
October 30, 2025	157.35	162.61	162.61	163.97	156.15	2.98M
October 29, 2025	161.03	156.78	156.78	161.03	155.87	3.19M
October 28, 2025	151.92	156.73	156.73	157.15	150.68	3.26M
October 27, 2025	156.51	155.17	155.17	160.21	152.09	5.39M
October 24, 2025	161.42	163.35	163.35	164.84	160	2.2M
October 23, 2025	166.69	164.64	164.64	166.69	163.46	1.78M
October 22, 2025	160.01	163.5	163.5	164.23	158.28	3.3M
October 21, 2025	167.98	163.2	163.2	168.54	160.28	5.71M
October 20, 2025	178.48	178.5	178.5	179.05	174.95	2.61M
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

Agnico Eagle Mines Limited (AEM) NYSE