NYSE : AEM
Agnico Eagle Mines Limited — Price history
Materials · Gold · Canada
Last price 175.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 88.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Agnico Eagle Mines Limited (AEM) closed at 165.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 168.98 | 169.29 | 161.54 | 165.38 | 4,898,815 | -5.99% |
| 2026-10-29 | 177 | 179.29 | 173.7 | 175.92 | 2,132,465 | -3.93% |
| 2026-10-28 | 179.56 | 183.52 | 178.74 | 183.11 | 1,401,477 | +1.33% |
| 2026-10-27 | 175.995 | 180.76 | 175.36 | 180.71 | 1,421,578 | +2.86% |
| 2026-10-26 | 173.1 | 176.79 | 170.71 | 175.69 | 1,485,121 | +1.01% |
| 2026-10-23 | 174.19 | 176.599 | 169.698 | 173.94 | 1,622,603 | -1.25% |
| 2026-10-22 | 180.95 | 180.98 | 174.74 | 176.15 | 1,964,627 | -5.98% |
| 2026-10-21 | 187.25 | 188.31 | 184.48 | 187.36 | 1,154,061 | +0.60% |
| 2026-10-20 | 185.04 | 190.725 | 183.39 | 186.25 | 1,206,353 | -0.72% |
| 2026-10-19 | 188.9 | 190.1 | 186.6 | 187.61 | 1,192,385 | -1.01% |
| 2026-10-16 | 187.24 | 192.39 | 186.55 | 189.53 | 2,051,704 | +1.05% |
| 2026-10-15 | 179.645 | 188.15 | 179 | 187.56 | 2,161,251 | +5.96% |
| 2026-10-14 | 181 | 182.205 | 173.97 | 177.01 | 3,526,909 | -4.63% |
| 2026-10-13 | 189.73 | 190.18 | 183.92 | 185.61 | 1,117,840 | -1.37% |
| 2026-10-12 | 186.95 | 188.95 | 186.922 | 188.18 | 761,789 | -0.44% |
| 2026-10-09 | 187.285 | 189.99 | 186.46 | 189.02 | 1,633,218 | +2.80% |
| 2026-10-08 | 180.73 | 185.147 | 179.67 | 183.87 | 1,566,593 | +1.93% |
| 2026-10-07 | 180.4 | 182.03 | 177.74 | 180.39 | 1,540,102 | -3.03% |
| 2026-10-06 | 183.65 | 187.75 | 182.24 | 186.03 | 1,511,177 | +1.47% |
| 2026-10-05 | 183.87 | 184.62 | 179.75 | 183.33 | 1,053,888 | -0.20% |
| 2026-10-02 | 183.54 | 185.14 | 181.21 | 183.69 | 1,593,472 | +1.72% |
| 2026-10-01 | 183.32 | 183.94 | 180.23 | 180.59 | 1,804,376 | -1.46% |
| 2026-09-30 | 187.7 | 187.7 | 183.23 | 183.27 | 1,336,635 | -1.38% |
| 2026-09-29 | 184.9 | 187.625 | 183.5 | 185.83 | 1,435,528 | +0.91% |
| 2026-09-28 | 183.44 | 186.89 | 181.13 | 184.15 | 3,611,006 | -5.31% |
| 2026-09-25 | 194.02 | 195.63 | 192.42 | 194.48 | 1,178,130 | +0.31% |
| 2026-09-24 | 193.58 | 194.05 | 190.4 | 193.88 | 1,559,240 | -0.86% |
| 2026-09-23 | 198 | 199.53 | 193.62 | 195.57 | 2,040,599 | -3.92% |
| 2026-09-22 | 197.91 | 204.62 | 197.61 | 203.55 | 1,384,584 | +3.07% |
| 2026-09-21 | 199.99 | 200.321 | 195.436 | 197.48 | 1,174,127 | -1.01% |
| 2026-09-18 | 202.29 | 202.805 | 197.5 | 199.49 | 1,845,972 | -0.93% |
| 2026-09-17 | 202.39 | 203.6 | 198.825 | 201.37 | 2,246,009 | +2.97% |
| 2026-09-16 | 200.99 | 202.4 | 192.7 | 195.57 | 1,758,329 | -0.68% |
| 2026-09-15 | 198.14 | 198.18 | 193.8 | 196.9 | 1,278,572 | -0.33% |
| 2026-09-14 | 193.5 | 197.85 | 192.93 | 197.55 | 2,272,207 | -1.40% |
| 2026-09-11 | 199.39 | 202.58 | 198.146 | 200.36 | 1,397,598 | +1.87% |
| 2026-09-10 | 196.56 | 199.83 | 195 | 196.68 | 1,871,805 | -2.91% |
| 2026-09-09 | 205.22 | 208.64 | 201.74 | 202.57 | 1,339,913 | +0.36% |
| 2026-09-08 | 204.67 | 207.68 | 201.56 | 201.84 | 1,233,667 | -1.41% |
| 2026-09-04 | 201.7 | 206.1 | 200.81 | 204.73 | 1,640,077 | -1.16% |
| 2026-09-03 | 202.87 | 207.68 | 199.26 | 207.13 | 2,955,348 | +5.32% |
| 2026-09-02 | 197.17 | 200.64 | 194.539 | 196.66 | 2,519,597 | +1.65% |
| 2026-09-01 | 196.55 | 200.61 | 193.3 | 193.46 | 4,251,801 | -4.54% |
| 2026-08-31 | 205.065 | 206.951 | 200.323 | 203.11 | 3,530,722 | -1.52% |
| 2026-08-28 | 216.31 | 216.32 | 204.8 | 206.25 | 3,736,173 | -4.27% |
| 2026-08-27 | 214.11 | 216.11 | 210.79 | 215.44 | 2,093,972 | +0.65% |
| 2026-08-26 | 219.5 | 222.18 | 213.6 | 214.04 | 3,607,022 | -4.49% |
| 2026-08-25 | 212 | 224.43 | 212 | 224.11 | 3,311,122 | +2.85% |
| 2026-08-24 | 217.03 | 220.3 | 213.34 | 217.89 | 3,673,793 | +0.85% |
| 2026-08-21 | 216.3 | 218.4 | 214.5 | 216.06 | 5,430,707 | +1.90% |
| 2026-08-20 | 204.45 | 213.521 | 204.23 | 212.04 | 5,570,218 | +2.08% |
| 2026-08-19 | 196.665 | 208.267 | 196.09 | 207.72 | 5,292,257 | +11.12% |
| 2026-08-18 | 186.48 | 189.69 | 184.621 | 186.94 | 2,525,364 | -0.97% |
| 2026-08-17 | 188 | 191.25 | 186.55 | 188.78 | 2,138,020 | +1.24% |
| 2026-08-14 | 182.9 | 187.88 | 182.26 | 186.46 | 2,902,229 | +3.38% |
| 2026-08-13 | 182.15 | 182.9 | 178 | 180.36 | 3,767,415 | -2.60% |
| 2026-08-12 | 186.8 | 187.994 | 183.771 | 185.18 | 3,387,299 | +1.89% |
| 2026-08-11 | 180 | 183.64 | 179.26 | 181.75 | 2,443,289 | +0.70% |
| 2026-08-10 | 178.39 | 181.62 | 174.645 | 180.48 | 3,544,081 | +0.93% |
| 2026-08-07 | 177.46 | 181.4 | 176.781 | 178.82 | 5,020,320 | +6.49% |
| 2026-08-06 | 163.04 | 168.95 | 162.53 | 167.92 | 4,221,259 | +1.49% |
| 2026-08-05 | 159.96 | 166.21 | 158.6 | 165.45 | 5,504,210 | +9.85% |
| 2026-08-04 | 151 | 153.805 | 149.65 | 150.61 | 2,406,625 | +2.16% |
| 2026-08-03 | 144.68 | 147.81 | 143.5 | 147.42 | 1,444,367 | +1.48% |
| 2026-07-31 | 147.2 | 148.3 | 142.79 | 145.27 | 2,867,694 | -3.64% |
| 2026-07-30 | 146.63 | 150.86 | 144.465 | 150.75 | 2,743,848 | +4.38% |
| 2026-07-29 | 142.83 | 147.15 | 139.9 | 144.43 | 2,746,243 | +0.50% |
| 2026-07-28 | 143.68 | 145.31 | 141.01 | 143.71 | 1,985,832 | -1.54% |
| 2026-07-27 | 146.71 | 147.99 | 144.17 | 145.96 | 1,899,415 | +0.57% |
| 2026-07-24 | 145.28 | 146.89 | 143.89 | 145.13 | 1,813,926 | +0.43% |
| 2026-07-23 | 142.5 | 145.67 | 142.18 | 144.51 | 2,631,178 | -1.73% |
| 2026-07-22 | 144.26 | 149.15 | 144.26 | 147.05 | 3,678,060 | +3.83% |
| 2026-07-21 | 139.3 | 141.64 | 137.85 | 141.62 | 2,901,789 | +3.87% |
| 2026-07-20 | 137.11 | 138.18 | 135.36 | 136.34 | 2,042,335 | -0.46% |
| 2026-07-17 | 136.06 | 138.04 | 134.38 | 136.97 | 3,049,120 | -0.23% |
| 2026-07-16 | 139.85 | 140.63 | 136.63 | 137.29 | 2,595,937 | -3.47% |
| 2026-07-15 | 144.4 | 144.79 | 139.91 | 142.23 | 2,256,473 | -1.51% |
| 2026-07-14 | 148.01 | 148.96 | 143.66 | 144.41 | 2,023,266 | +0.63% |
| 2026-07-13 | 144.8 | 145.44 | 142.235 | 143.51 | 2,210,925 | -2.29% |
| 2026-07-10 | 147.84 | 149.22 | 145.44 | 146.87 | 1,725,539 | -1.45% |
| 2026-07-09 | 148.01 | 149.375 | 145.21 | 149.03 | 1,798,143 | +2.86% |
| 2026-07-08 | 146.49 | 147.14 | 141.61 | 144.89 | 3,679,257 | -3.62% |
| 2026-07-07 | 154.2 | 156.31 | 148.885 | 150.33 | 1,891,866 | -2.98% |
| 2026-07-06 | 156.69 | 158.07 | 152.22 | 154.94 | 2,875,014 | +0.70% |
| 2026-07-02 | 149.875 | 155.04 | 148.13 | 153.86 | 5,196,091 | -0.64% |
| 2026-07-01 | 154.31 | 160.55 | 154.19 | 154.85 | 1,658,754 | -0.18% |
| 2026-06-30 | 153.05 | 155.3 | 149.38 | 155.13 | 2,475,973 | +0.89% |
| 2026-06-29 | 155.2 | 155.746 | 151.91 | 153.76 | 2,687,684 | -2.21% |
| 2026-06-26 | 158.07 | 160.525 | 156.45 | 157.23 | 2,739,683 | +0.67% |
| 2026-06-25 | 156.81 | 157.94 | 153.18 | 156.18 | 2,035,519 | +1.77% |
| 2026-06-24 | 154.73 | 158.48 | 151.61 | 153.46 | 4,090,738 | -4.18% |
| 2026-06-23 | 161.6 | 163.58 | 160 | 160.16 | 3,198,131 | -4.01% |
| 2026-06-22 | 164.08 | 166.9 | 162.16 | 166.85 | 2,486,923 | +0.11% |
| 2026-06-18 | 172.77 | 176.53 | 165.69 | 166.66 | 4,724,211 | -3.66% |
| 2026-06-17 | 174.55 | 182.21 | 172.785 | 172.99 | 4,371,888 | -1.61% |
| 2026-06-16 | 174.02 | 177.16 | 173.25 | 175.82 | 2,711,925 | +2.34% |
| 2026-06-15 | 173.28 | 176.29 | 170.9 | 171.8 | 3,623,496 | +5.63% |
| 2026-06-12 | 157.9 | 164.703 | 157.395 | 162.64 | 3,812,255 | +3.09% |
| 2026-06-11 | 153.01 | 158.6 | 150.7 | 157.76 | 3,494,955 | +3.46% |
| 2026-06-10 | 155.36 | 158.5 | 151.43 | 152.48 | 3,791,011 | -4.66% |
| 2026-06-09 | 163.71 | 164.01 | 154.46 | 159.93 | 2,892,115 | -1.34% |
| 2026-06-08 | 164 | 165.76 | 161.561 | 162.11 | 2,963,512 | -0.95% |
| 2026-06-05 | 172.55 | 172.8 | 162.93 | 163.66 | 4,575,714 | -7.41% |
| 2026-06-04 | 174.62 | 178.08 | 174.42 | 176.75 | 2,101,765 | +2.97% |
| 2026-06-03 | 175.91 | 175.91 | 171.53 | 171.65 | 2,404,921 | -4.07% |
| 2026-06-02 | 177.54 | 179.13 | 174.77 | 178.94 | 2,021,211 | +1.34% |
| 2026-06-01 | 176.52 | 177.81 | 172.53 | 176.57 | 2,009,466 | -3.36% |
| 2026-05-29 | 179.17 | 184.75 | 177.34 | 183.15 | 3,675,596 | +2.91% |
| 2026-05-28 | 172.31 | 180 | 170.89 | 177.97 | 2,129,720 | +1.75% |
| 2026-05-27 | 176.6 | 178.95 | 174.887 | 174.91 | 1,474,773 | -3.13% |
| 2026-05-26 | 180.13 | 181.74 | 178.17 | 180.57 | 1,623,839 | +2.65% |
| 2026-05-22 | 177.14 | 177.6 | 173.92 | 175.91 | 1,435,109 | -1.04% |
| 2026-05-21 | 175 | 180.65 | 173.21 | 177.75 | 1,483,539 | -0.22% |
| 2026-05-20 | 174.89 | 178.9 | 173 | 178.15 | 1,749,448 | +2.74% |
| 2026-05-19 | 177.05 | 177.17 | 172.44 | 173.4 | 3,238,672 | -3.24% |
| 2026-05-18 | 182 | 183.94 | 177.65 | 179.21 | 1,648,981 | -0.62% |
| 2026-05-15 | 185 | 185 | 179.1 | 180.33 | 2,844,601 | -6.40% |
| 2026-05-14 | 195.5 | 195.53 | 191.51 | 192.66 | 1,521,711 | -1.69% |
| 2026-05-13 | 194.79 | 196.62 | 192.8 | 195.97 | 2,173,370 | -0.55% |
| 2026-05-12 | 193.07 | 198.11 | 190.1 | 197.05 | 1,736,398 | +0.11% |