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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	224.85	228.26	228.26	229.09	221	2.39M
February 19, 2026	219.98	224.47	224.47	224.74	218.08	1.56M
February 18, 2026	215.8	220.64	220.64	223.23	213.59	2.83M
February 17, 2026	210.01	212.96	212.96	214.4	207.01	2.23M
February 13, 2026	208.25	216.59	216.59	217.22	205.4	2.67M
February 12, 2026	214.51	205.21	205.21	218.65	205.15	3.76M
February 11, 2026	217.09	217.19	217.19	218.25	209.76	1.8M
February 10, 2026	211.78	211.89	211.89	212.88	209.55	2.06M
February 09, 2026	200	209.84	209.84	210.33	199.88	2.63M
February 06, 2026	194.59	196.6	196.6	198.75	194.59	2.7M
February 05, 2026	193.79	189.45	189.45	198.99	188.8	4M
February 04, 2026	200.77	198.54	198.54	201.35	190.83	2.96M
February 03, 2026	201.15	197.35	197.35	201.98	191.22	3.52M
February 02, 2026	187.83	190.82	190.82	195	187.04	3.72M
January 30, 2026	202.53	190.5	190.5	204.62	188.52	7.15M
January 29, 2026	224.52	215.51	215.51	225	209.93	4.3M
January 28, 2026	219.15	222.99	222.99	224.3	217.01	2.68M
January 27, 2026	217	216.16	216.16	218.24	209.65	3.1M
January 26, 2026	220.62	215.41	215.41	223.44	215.34	3.81M
January 23, 2026	215.5	214.54	214.54	215.95	211.87	2.6M
January 22, 2026	206.51	213.69	213.69	215.25	206.26	2.45M
January 21, 2026	213.73	205.35	205.35	213.8	203.91	3.56M
January 20, 2026	206.06	209.09	209.09	209.58	205.5	3.29M
January 16, 2026	199.05	197.48	197.48	200.22	194.7	2.04M
January 15, 2026	196.31	200.42	200.42	201.88	194.4	1.99M
January 14, 2026	201.95	197.28	197.28	201.95	194.18	2.48M
January 13, 2026	197	199.08	199.08	200.77	195.53	2.76M
January 12, 2026	196.53	194.33	194.33	199	194.02	3.11M
January 09, 2026	187.4	191.14	191.14	191.88	186.84	2.58M
January 08, 2026	178.9	186.47	186.47	186.53	178.51	2.19M
January 07, 2026	176.29	182.07	182.07	182.4	174.31	2.46M
January 06, 2026	176.68	180.62	180.62	180.75	175.3	1.92M
January 05, 2026	173.91	175.16	175.16	181.65	172.7	2.87M
January 02, 2026	170.24	170.45	170.45	171	165	2.08M
December 31, 2025	170.22	169.53	169.53	173.11	169.09	1.22M
December 30, 2025	174.44	171.84	171.84	174.51	171.15	1.81M
December 29, 2025	175.5	171.35	171.35	176	169.39	3.55M
December 26, 2025	183.02	183.21	183.21	183.98	180.62	1.43M
December 24, 2025	181.48	181.34	181.34	181.95	178.34	1.15M
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

Agnico Eagle Mines Limited (AEM) NYSE