Dark

AEM
Agnico Eagle Mines Ltd.
stock NYSE

At Close

Aug 7, 2026 3:59:55 PM EDT

178.85USD+6.506%(+10.93)5,020,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:58:29 AM EDT

176.85USD+5.318%(+8.93)121

After-hours

Aug 7, 2026 4:46:30 PM EDT

179.00USD+0.087%(+0.15)296,035

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	177.4600	181.400000	176.78130	178.8200	+6.491%	5,020,321	0.000%
2026-08-06	163.0400	168.950000	162.53000	167.9200	+1.493%	4,221,259	+6.491%
2026-08-05	159.9600	166.210000	158.60000	165.4500	+9.853%	5,504,211	+8.081%
2026-08-04	151.0000	153.805000	149.65000	150.6100	+2.164%	2,406,625	+18.730%
2026-08-03	144.6800	147.810000	143.50000	147.4200	+1.480%	1,444,361	+21.300%
2026-07-31	147.2000	148.300000	142.79000	145.2700	-3.635%	2,867,694	+23.095%
2026-07-30	146.6300	150.860000	144.46500	150.7500	+4.376%	2,743,848	+18.620%
2026-07-29	142.8300	147.150000	139.90040	144.4300	+0.501%	2,746,244	+23.811%
2026-07-28	143.6800	145.310000	141.01000	143.7100	-1.542%	1,985,832	+24.431%
2026-07-27	146.7100	147.990000	144.17000	145.9600	+0.572%	1,899,415	+22.513%
2026-07-24	145.2800	146.890000	143.89000	145.1300	+0.429%	1,813,927	+23.214%
2026-07-23	142.5000	145.670000	142.18000	144.5100	-1.727%	2,631,178	+23.742%
2026-07-22	144.2600	149.150000	144.26000	147.0500	+3.834%	3,678,061	+21.605%
2026-07-21	139.3000	141.640000	137.85000	141.6200	+3.873%	2,901,790	+26.267%
2026-07-20	137.1100	138.180000	135.36010	136.3400	-0.460%	2,042,335	+31.157%
2026-07-17	136.0600	138.040000	134.38000	136.9700	-0.233%	3,049,121	+30.554%
2026-07-16	139.8500	140.629900	136.63000	137.2900	-3.473%	2,595,937	+30.250%
2026-07-15	144.4000	144.790000	139.91000	142.2300	-1.510%	2,256,474	+25.726%
2026-07-14	148.0100	148.960000	143.66000	144.4100	+0.627%	2,022,942	+23.828%
2026-07-13	144.8000	145.440000	142.23500	143.5100	-2.288%	2,210,926	+24.605%
2026-07-10	147.8400	149.220000	145.44000	146.8700	-1.449%	1,725,541	+21.754%
2026-07-09	148.0100	149.375000	145.21000	149.0300	+2.857%	1,798,143	+19.989%
2026-07-08	146.4900	147.140000	141.61000	144.8900	-3.619%	3,679,258	+23.418%
2026-07-07	154.2000	156.310000	148.88500	150.3300	-2.975%	1,891,866	+18.952%
2026-07-06	156.6900	158.070000	152.22000	154.9400	+0.702%	2,875,015	+15.412%
2026-07-02	149.8750	155.040000	148.13000	153.8600	-0.639%	5,196,092	+16.223%
2026-07-01	154.3100	160.550000	154.19000	154.8500	-0.180%	1,658,755	+15.479%
2026-06-30	153.0500	155.300000	149.38000	155.1300	+0.891%	2,475,973	+15.271%
2026-06-29	155.2000	155.745700	151.91000	153.7600	-2.207%	2,687,685	+16.298%
2026-06-26	158.0700	160.525000	156.45000	157.2300	+0.672%	2,739,683	+13.731%
2026-06-25	156.8100	157.940000	153.18010	156.1800	+1.772%	2,035,519	+14.496%
2026-06-24	154.7300	158.480000	151.61000	153.4600	-4.183%	4,090,739	+16.525%
2026-06-23	161.6000	163.580000	160.00000	160.1600	-4.010%	3,198,131	+11.651%
2026-06-22	164.0800	166.900000	162.16000	166.8500	+0.114%	2,486,924	+7.174%
2026-06-18	172.7700	176.529900	165.69000	166.6600	-3.659%	4,724,211	+7.296%
2026-06-17	174.5500	182.210000	172.78500	172.9900	-1.610%	4,371,889	+3.370%
2026-06-16	174.0200	177.160000	173.25000	175.8200	+2.340%	2,711,926	+1.706%
2026-06-15	173.2800	176.290000	170.90000	171.8000	+5.632%	3,623,497	+4.086%
2026-06-12	157.9000	164.702500	157.39500	162.6400	+3.093%	3,812,256	+9.948%
2026-06-11	153.0100	158.600000	150.70000	157.7600	+3.463%	3,494,955	+13.349%
2026-06-10	155.3600	158.500000	151.43000	152.4800	-4.658%	3,791,012	+17.274%
2026-06-09	163.7100	164.010000	154.46000	159.9300	-1.345%	2,892,115	+11.811%
2026-06-08	164.0000	165.760000	161.56100	162.1100	-0.947%	2,963,513	+10.308%
2026-06-05	172.5500	172.800000	162.93000	163.6600	-7.406%	4,575,714	+9.263%
2026-06-04	174.6200	178.080000	174.42000	176.7500	+2.971%	2,101,766	+1.171%
2026-06-03	175.9100	175.910000	171.53000	171.6500	-4.074%	2,404,922	+4.177%
2026-06-02	177.5400	179.130000	174.77000	178.9400	+1.342%	2,020,732	-0.067%
2026-06-01	176.5200	177.810000	172.53000	176.5700	-3.593%	2,009,467	+1.274%
2026-05-29	179.1700	184.750000	177.34010	183.1500	+2.911%	3,675,596	-2.364%
2026-05-28	172.3100	180.000000	170.89000	177.9700	+1.749%	2,129,722	+0.478%
2026-05-27	176.6000	178.950000	174.88700	174.9100	-3.135%	1,474,775	+2.235%
2026-05-26	180.1300	181.740000	178.17000	180.5700	+2.649%	1,623,840	-0.969%
2026-05-22	177.1400	177.600000	173.92000	175.9100	-1.035%	1,435,110	+1.654%
2026-05-21	175.0000	180.650000	173.21000	177.7500	-0.225%	1,483,484	+0.602%
2026-05-20	174.8900	178.900000	173.00000	178.1500	+2.739%	1,749,448	+0.376%
2026-05-19	177.0500	177.170000	172.44000	173.4000	-3.242%	3,238,673	+3.126%
2026-05-18	182.0000	183.940000	177.65000	179.2100	-0.621%	1,648,982	-0.218%
2026-05-15	185.0000	185.000000	179.10000	180.3300	-6.400%	2,844,602	-0.837%
2026-05-14	195.5000	195.530000	191.51000	192.6600	-1.689%	1,521,711	-7.184%
2026-05-13	194.7900	196.619900	192.80000	195.9700	-0.548%	2,173,371	-8.751%
2026-05-12	193.0700	198.110000	190.10000	197.0500	+0.107%	1,736,400	-9.251%
2026-05-11	195.1500	200.640000	194.99000	196.8400	+1.879%	2,103,988	-9.155%
2026-05-08	189.5100	193.780000	189.05500	193.2100	+2.897%	1,905,669	-7.448%
2026-05-07	195.5000	197.800000	187.62000	187.7700	-1.075%	3,821,925	-4.766%
2026-05-06	187.6400	190.860000	186.49000	189.8100	+6.551%	2,572,174	-5.790%
2026-05-05	182.7500	183.420000	178.02000	178.1400	-0.995%	1,869,364	+0.382%
2026-05-04	182.8500	183.710000	179.24000	179.9300	-1.978%	2,346,763	-0.617%
2026-05-01	186.3100	187.690000	182.80000	183.5600	-2.471%	2,773,904	-2.582%
2026-04-30	188.7000	190.000000	185.95000	188.2100	+2.533%	2,665,715	-4.989%
2026-04-29	186.8300	186.990000	183.19000	183.5600	-2.996%	2,354,573	-2.582%
2026-04-28	193.5000	194.740000	187.56000	189.2300	-4.492%	2,973,724	-5.501%
2026-04-27	198.0300	200.430000	196.69010	198.1300	-1.049%	1,660,825	-9.746%
2026-04-24	201.5800	201.660000	197.69000	200.2300	+0.638%	2,148,636	-10.693%
2026-04-23	200.2500	202.170000	195.80000	198.9600	-2.504%	2,670,206	-10.123%
2026-04-22	207.4800	207.810000	203.29000	204.0700	+0.483%	2,124,469	-12.373%
2026-04-21	214.6600	216.070000	202.73000	203.0900	-6.146%	2,670,233	-11.950%
2026-04-20	217.9800	218.080000	212.02000	216.3900	-1.686%	2,045,250	-17.362%
2026-04-17	217.7400	224.350000	217.74000	220.1000	+2.405%	2,099,909	-18.755%
2026-04-16	215.1400	217.100000	213.38000	214.9300	+0.247%	1,496,164	-16.801%
2026-04-15	218.1100	220.160000	213.72000	214.4000	-2.519%	1,833,698	-16.595%
2026-04-14	219.2500	222.920000	217.77850	219.9400	+1.178%	1,839,007	-18.696%
2026-04-13	216.2700	218.940000	214.37000	217.3800	-0.626%	1,317,398	-17.739%
2026-04-10	217.8000	219.720000	215.73000	218.7500	+1.067%	2,081,157	-18.254%
2026-04-09	216.6400	220.385000	213.29000	216.4400	+0.394%	1,387,390	-17.381%
2026-04-08	220.3500	221.990000	213.23000	215.5900	+2.848%	2,929,383	-17.056%
2026-04-07	207.4200	209.760000	202.66470	209.6200	+0.537%	1,416,224	-14.693%
2026-04-06	208.9900	210.850000	207.71000	208.5000	-0.019%	1,427,732	-14.235%
2026-04-02	200.6850	211.500000	198.35810	208.5400	-0.733%	2,182,881	-14.251%
2026-04-01	208.5600	213.650000	206.01000	210.0800	+3.498%	3,210,782	-14.880%
2026-03-31	196.7500	203.410000	196.41000	202.9800	+5.796%	3,312,337	-11.903%
2026-03-30	196.9100	198.520000	189.37000	191.8600	-0.796%	2,442,636	-6.797%
2026-03-27	185.3100	194.440000	185.31000	193.4000	+3.114%	3,051,494	-7.539%
2026-03-26	186.3900	196.130000	185.21000	187.5600	-2.348%	3,642,426	-4.660%
2026-03-25	192.0000	193.660000	188.29000	192.0700	+4.676%	4,147,808	-6.899%
2026-03-24	181.1700	185.980000	178.57010	183.4900	-0.299%	2,627,241	-2.545%
2026-03-23	179.7100	188.060000	178.91000	184.0400	+2.741%	3,783,701	-2.836%
2026-03-20	185.2800	185.290000	175.56000	179.1300	-3.058%	7,621,092	-0.173%
2026-03-19	180.0100	186.750000	178.50000	184.7800	-5.768%	5,781,304	-3.225%
2026-03-18	202.3600	203.659900	194.26100	196.0900	-6.379%	3,172,786	-8.807%
2026-03-17	211.4900	214.990000	207.95010	209.4500	-0.338%	1,545,359	-14.624%
2026-03-16	206.1700	212.130000	205.45000	210.1600	+1.262%	2,510,852	-14.912%
2026-03-13	216.9700	216.970000	206.65000	207.5400	-4.903%	2,879,504	-13.838%
2026-03-12	221.7000	222.710000	215.81000	218.2400	-2.051%	1,637,896	-18.063%
2026-03-11	222.2300	224.490000	216.68000	222.8100	-1.820%	1,774,671	-19.743%
2026-03-10	228.4700	231.800000	226.50000	226.9400	+0.974%	1,959,892	-21.204%
2026-03-09	215.5400	225.780000	212.44500	224.7500	+1.697%	2,098,171	-20.436%
2026-03-06	217.4200	224.690000	215.01000	221.0000	-0.221%	2,178,947	-19.086%
2026-03-05	229.1200	229.780000	214.89000	221.4900	-4.830%	5,380,362	-19.265%
2026-03-04	240.0100	241.100000	229.00000	232.7300	-0.763%	1,947,978	-23.164%
2026-03-03	239.0950	239.095000	226.88000	234.5200	-7.007%	3,603,455	-23.751%
2026-03-02	253.6200	255.240000	244.16000	252.1900	+0.234%	2,500,464	-29.093%
2026-02-27	248.7100	252.780000	247.07040	251.6000	+2.110%	2,510,507	-28.927%
2026-02-26	239.0900	246.780000	236.27000	246.4000	+2.432%	1,607,649	-27.427%
2026-02-25	245.6100	245.610000	239.66000	240.5500	-1.470%	2,155,202	-25.662%
2026-02-24	235.8000	245.810000	234.28000	244.1400	+1.518%	1,824,067	-26.755%
2026-02-23	230.4000	240.819900	230.00000	240.4900	+5.358%	2,688,102	-25.643%
2026-02-20	224.8500	229.090000	221.00000	228.2600	+1.688%	2,389,912	-21.660%
2026-02-19	219.9800	224.760000	218.08000	224.4700	+1.736%	1,679,945	-20.337%
2026-02-18	215.8000	223.230000	213.59000	220.6400	+3.606%	2,831,842	-18.954%
2026-02-17	210.0100	214.400000	207.01000	212.9600	-1.676%	2,232,884	-16.031%
2026-02-13	208.2500	217.219900	205.40000	216.5900	+5.546%	2,672,817	-17.438%
2026-02-12	214.5100	218.650000	205.15000	205.2100	-5.516%	3,761,722	-12.860%
2026-02-11	217.0900	218.250000	209.76000	217.1900	+2.501%	1,799,373	-17.667%
2026-02-10	211.7800	212.875000	209.54500	211.8900	+0.977%	2,062,519	-15.607%
2026-02-09	200.0000	210.330000	199.88000	209.8400	+6.734%	2,626,803	-14.783%
2026-02-06	194.5900	198.749900	194.59000	196.6000	+3.774%	2,732,529	-9.044%
2026-02-05	193.7900	198.990000	188.80000	189.4500	-4.578%	3,999,814	-5.611%
2026-02-04	200.7700	201.350000	190.83000	198.5400	+0.603%	2,958,746	-9.933%
2026-02-03	201.1450	201.980000	191.22000	197.3500	+3.422%	3,558,853	-9.389%
2026-02-02	187.8300	195.000000	187.04000	190.8200	+0.168%	3,724,949	-6.289%
2026-01-30	202.5300	204.620000	188.52005	190.5000	-11.605%	7,153,508	-6.131%
2026-01-29	224.5200	225.000000	209.93000	215.5100	-3.354%	4,298,602	-17.025%
2026-01-28	219.1500	224.300900	216.61450	222.9900	+3.160%	2,866,842	-19.808%
2026-01-27	217.0000	218.240000	209.65000	216.1600	+0.348%	3,101,875	-17.274%
2026-01-26	220.6200	223.439900	215.34000	215.4100	+0.406%	3,804,101	-16.986%
2026-01-23	215.5000	215.950000	211.87000	214.5400	+0.398%	2,598,092	-16.650%
2026-01-22	206.5100	215.250000	206.25500	213.6900	+4.061%	2,449,892	-16.318%
2026-01-21	213.7300	213.800000	203.91000	205.3500	-1.789%	3,591,129	-12.919%
2026-01-20	206.0600	209.580000	205.50000	209.0900	+5.879%	3,291,228	-14.477%
2026-01-16	199.0500	200.215000	194.70000	197.4800	-1.467%	2,158,266	-9.449%
2026-01-15	196.3100	201.876200	194.40000	200.4200	+1.592%	1,990,017	-10.777%
2026-01-14	201.9500	201.950000	194.18000	197.2800	-0.904%	3,071,581	-9.357%
2026-01-13	197.0000	200.800000	195.53000	199.0800	+2.444%	2,797,593	-10.177%
2026-01-12	196.5300	199.000000	194.02010	194.3300	+1.669%	3,111,047	-7.981%
2026-01-09	187.4000	191.879900	186.84000	191.1400	+2.504%	2,551,803	-6.446%
2026-01-08	178.9000	186.530000	178.51000	186.4700	+2.417%	2,197,719	-4.103%
2026-01-07	176.2900	182.400000	174.31000	182.0700	+0.803%	2,461,670	-1.785%
2026-01-06	176.6800	180.750000	175.30000	180.6200	+3.117%	1,919,330	-0.997%
2026-01-05	173.9100	181.650000	172.70000	175.1600	+2.763%	2,879,825	+2.090%
2026-01-02	170.2400	171.000000	165.00000	170.4500	+0.543%	2,079,873	+4.911%
2025-12-31	170.2200	173.110000	169.09000	169.5300	-1.344%	1,225,712	+5.480%
2025-12-30	174.4400	174.505000	171.15000	171.8400	+0.292%	1,809,903	+4.062%
2025-12-29	175.5000	175.999900	169.39000	171.3400	-6.479%	3,552,234	+4.366%
2025-12-26	183.0200	183.980000	180.61840	183.2100	+1.031%	1,426,837	-2.396%
2025-12-24	181.4800	181.950000	178.34000	181.3400	+0.039%	1,151,474	-1.390%
2025-12-23	181.2700	182.340000	178.31720	181.2700	+0.633%	1,706,722	-1.352%
2025-12-22	179.4190	181.330000	177.31000	180.1300	+3.398%	3,215,334	-0.727%
2025-12-19	168.8000	176.620000	168.65000	174.2100	+3.321%	6,564,757	+2.646%
2025-12-18	167.1600	170.940000	166.18000	168.6100	+0.657%	2,777,463	+6.055%
2025-12-17	167.6800	168.800000	164.67000	167.5100	+0.588%	2,339,052	+6.752%
2025-12-16	168.8900	170.380000	166.00000	166.5300	-1.110%	2,301,678	+7.380%
2025-12-15	171.9400	172.695000	167.60000	168.4000	+0.077%	2,978,966	+6.188%
2025-12-12	174.1100	174.850000	167.31000	168.2700	-1.250%	2,635,803	+6.270%
2025-12-11	164.6700	172.390000	163.70000	170.4000	+3.833%	2,350,463	+4.941%
2025-12-10	164.6100	165.650000	160.20000	164.1100	-1.305%	3,564,257	+8.964%
2025-12-09	165.5100	167.550000	165.16000	166.2800	+0.947%	1,930,893	+7.541%
2025-12-08	169.3900	170.000000	164.55000	164.7200	-2.434%	2,785,992	+8.560%
2025-12-05	173.0000	173.249900	167.48000	168.8300	-1.517%	2,477,032	+5.917%
2025-12-04	168.3000	171.880000	167.50000	171.4300	+1.330%	1,396,234	+4.311%
2025-12-03	171.2000	172.040000	168.21000	169.1800	-0.348%	1,172,637	+5.698%
2025-12-02	171.0100	171.605000	164.31000	169.7700	-1.302%	2,174,967	+5.331%
2025-12-01	175.9000	176.000000	170.80000	172.0100	-1.387%	2,599,814	+3.959%
2025-11-28	175.0000	175.253000	172.47840	174.4300	+0.815%	1,319,450	+2.517%
2025-11-26	167.8900	173.880000	167.40000	173.0200	+4.311%	2,301,535	+3.352%
2025-11-25	166.0000	168.110000	164.86200	165.8700	-0.199%	1,563,749	+7.807%
2025-11-24	161.5800	166.490000	161.08000	166.2000	+3.875%	2,149,773	+7.593%
2025-11-21	157.3300	161.050000	156.05000	160.0000	+0.883%	2,411,205	+11.763%
2025-11-20	168.7100	169.610000	158.42000	158.6000	-5.409%	2,169,528	+12.749%
2025-11-19	169.5550	172.590000	166.22000	167.6700	+0.709%	1,718,883	+6.650%
2025-11-18	166.6400	168.226000	163.68500	166.4900	+0.940%	1,877,861	+7.406%
2025-11-17	166.7400	168.910000	163.92500	164.9400	-1.886%	2,957,479	+8.415%
2025-11-14	162.7000	169.217000	161.18000	168.1100	-0.450%	2,449,941	+6.371%
2025-11-13	173.8200	174.450000	167.53000	168.8700	-2.444%	2,552,476	+5.892%
2025-11-12	168.4900	174.670000	166.81000	173.1000	+3.134%	2,446,526	+3.304%
2025-11-11	168.6200	168.620000	163.40000	167.8400	-0.048%	1,861,680	+6.542%
2025-11-10	165.0000	169.120000	163.63000	167.9200	+4.033%	2,921,163	+6.491%
2025-11-07	160.6600	161.460000	157.33000	161.4100	+1.331%	2,221,337	+10.786%
2025-11-06	160.9600	163.290000	159.26000	159.2900	-0.244%	2,023,736	+12.261%
2025-11-05	158.3100	160.610000	157.87000	159.6800	+2.418%	1,902,978	+11.986%
2025-11-04	157.7800	160.386000	155.75000	155.9100	-4.061%	2,742,807	+14.694%
2025-11-03	160.3500	162.630000	159.05000	162.5100	+1.057%	1,869,570	+10.036%
2025-10-31	163.0100	163.010000	158.68000	160.8100	-1.107%	2,040,882	+11.200%
2025-10-30	157.3500	163.970000	156.15010	162.6100	+3.719%	3,032,306	+9.969%
2025-10-29	161.0300	161.030000	155.87000	156.7800	-0.006%	3,292,435	+14.058%
2025-10-28	151.9200	157.149900	150.67520	156.7900	+1.044%	3,580,079	+14.051%
2025-10-27	156.5100	160.210000	152.09010	155.1700	-5.008%	5,391,842	+15.241%
2025-10-24	161.4200	164.840000	160.00000	163.3500	-0.802%	2,240,960	+9.470%
2025-10-23	166.6900	166.690000	163.46000	164.6700	+0.716%	1,966,384	+8.593%
2025-10-22	160.0100	164.250000	158.28000	163.5000	+0.184%	3,298,205	+9.370%
2025-10-21	167.9800	168.540000	160.27500	163.2000	-8.571%	5,728,467	+9.571%
2025-10-20	178.4800	179.050000	174.95000	178.5000	+2.298%	2,609,300	+0.179%
2025-10-17	181.9400	182.200000	170.43000	174.4900	-5.945%	4,081,908	+2.482%
2025-10-16	180.5200	187.500000	178.98000	185.5200	+3.793%	3,493,080	-3.611%
2025-10-15	172.5900	179.200000	172.29000	178.7400	+4.410%	2,619,710	+0.045%
2025-10-14	169.4000	173.500000	169.03000	171.1900	-0.529%	2,690,926	+4.457%
2025-10-13	167.5100	172.285000	167.51000	172.1000	+4.696%	2,477,611	+3.905%
2025-10-10	162.5000	164.575000	161.01000	164.3800	+1.639%	2,840,622	+8.785%
2025-10-09	170.0000	170.200000	160.15000	161.7300	-4.623%	3,333,757	+10.567%
2025-10-08	170.3600	170.770000	166.34000	169.5700	+1.972%	3,061,838	+5.455%
2025-10-07	171.0000	171.090000	165.46000	166.2900	-2.418%	2,707,152	+7.535%
2025-10-06	170.3000	172.208000	169.22000	170.4100	+0.584%	2,834,546	+4.935%
2025-10-03	169.4500	170.230000	167.82000	169.4200	+0.761%	1,766,661	+5.548%
2025-10-02	171.2500	171.340000	163.86000	168.1400	-1.205%	3,339,204	+6.352%
2025-10-01	169.5900	171.450000	169.33010	170.1900	+0.967%	2,399,949	+5.071%
2025-09-30	164.9800	169.380000	164.76000	168.5600	+1.073%	2,474,629	+6.087%
2025-09-29	167.4900	168.550000	165.64000	166.7700	+2.050%	3,973,478	+7.226%
2025-09-26	160.7800	164.585000	160.11500	163.4200	+2.201%	2,480,881	+9.424%
2025-09-25	157.9300	160.450000	156.95000	159.9000	+1.247%	2,709,217	+11.832%
2025-09-24	162.1000	162.610000	157.90000	157.9300	-2.746%	2,820,444	+13.227%
2025-09-23	162.8300	163.890000	161.20000	162.3900	+0.744%	2,995,655	+10.118%
2025-09-22	164.6400	164.640000	160.26500	161.1900	0.000%	4,859,572	+10.937%
2025-09-19	155.5000	162.530000	154.88000	161.1900	+4.411%	9,138,217	+10.937%
2025-09-18	151.7700	154.530000	150.73000	154.3800	+0.770%	2,847,429	+15.831%
2025-09-17	150.2100	154.930000	149.70000	153.2000	+0.525%	3,778,636	+16.723%
2025-09-16	153.4300	154.136000	150.85000	152.4000	-0.884%	3,378,234	+17.336%
2025-09-15	152.0000	154.380000	151.21000	153.7600	+0.333%	3,091,586	+16.298%
2025-09-12	154.5200	154.970000	151.77000	153.2500	-0.312%	2,280,308	+16.685%
2025-09-11	152.4800	153.820000	151.19940	153.7300	+0.595%	2,552,348	+16.321%
2025-09-10	154.0300	156.180000	151.95130	152.8200	+0.046%	3,179,654	+17.013%
2025-09-09	155.0000	155.300000	152.10000	152.7500	-0.927%	2,417,698	+17.067%
2025-09-08	154.4000	155.050000	151.93000	154.1800	+1.534%	3,303,595	+15.981%
2025-09-05	150.0000	152.750000	148.68000	151.8500	+2.332%	3,103,196	+17.761%
2025-09-04	147.0000	148.710000	145.88000	148.3900	-0.255%	2,794,828	+20.507%
2025-09-03	149.0000	149.940000	147.10000	148.7700	+0.697%	3,261,787	+20.199%
2025-09-02	145.8800	148.000000	142.90000	147.7400	+2.476%	5,526,264	+21.037%
2025-08-29	139.2600	144.780000	138.81000	144.1700	+3.637%	2,804,566	+24.034%
2025-08-28	140.1300	140.450000	138.15920	139.1100	-0.280%	1,851,013	+28.546%
2025-08-27	138.8000	139.670000	137.20000	139.5000	-0.122%	1,560,234	+28.186%
2025-08-26	136.8200	139.800000	136.43000	139.6700	+2.232%	2,073,075	+28.030%
2025-08-25	137.6500	138.000000	136.04000	136.6200	-0.466%	1,758,309	+30.889%
2025-08-22	135.1000	138.020000	133.80000	137.2600	+0.675%	2,873,497	+30.278%
2025-08-21	134.8800	137.620000	134.70010	136.3400	+1.225%	2,007,635	+31.157%
2025-08-20	131.7900	134.780000	131.16000	134.6900	+3.425%	2,610,198	+32.764%
2025-08-19	133.0900	133.530000	130.04000	130.2300	-2.457%	2,183,249	+37.311%
2025-08-18	133.9800	134.200000	132.27000	133.5100	+0.120%	1,455,692	+33.938%
2025-08-15	132.2300	133.910000	131.07000	133.3500	+0.467%	2,165,047	+34.098%
2025-08-14	133.3700	134.590000	131.71000	132.7300	-0.718%	2,067,185	+34.725%
2025-08-13	136.2750	136.490000	133.05000	133.6900	-1.248%	3,233,169	+33.757%
2025-08-12	136.4600	136.460000	132.91000	135.3800	-0.059%	1,939,299	+32.087%
2025-08-11	132.5400	136.130000	132.02000	135.4600	-0.111%	2,225,105	+32.009%
2025-08-08	136.0000	137.810000	134.80000	135.6100	-0.125%	2,240,403	+31.863%
2025-08-07	137.0700	137.190000	134.87010	135.7800	+0.266%	2,190,346	+31.698%
2025-08-06	134.7500	135.970000	133.79000	135.4200	+0.647%	2,278,266	+32.048%
2025-08-05	130.3000	134.930000	130.15500	134.5500	+2.405%	3,340,681	+32.902%
2025-08-04	127.1900	131.700000	126.93000	131.3900	+4.927%	3,375,999	+36.099%
2025-08-01	127.5700	128.160000	123.93500	125.2200	+0.692%	3,800,144	+42.805%
2025-07-31	125.3900	128.990000	123.34000	124.3600	+0.802%	3,447,663	+43.792%
2025-07-30	124.9800	126.860000	122.68000	123.3700	-2.320%	3,258,876	+44.946%
2025-07-29	123.8900	126.560000	123.35000	126.3000	+2.069%	2,050,215	+41.584%
2025-07-28	125.4600	125.889900	122.32000	123.7400	-2.452%	2,283,014	+44.513%
2025-07-25	124.5700	127.830000	124.50000	126.8500	+0.843%	3,437,363	+40.970%
2025-07-24	126.0300	128.330000	123.86000	125.7900	-1.108%	2,363,060	+42.158%
2025-07-23	128.5600	129.365000	127.06000	127.2000	-1.104%	2,681,177	+40.582%
2025-07-22	124.0500	129.770000	123.60000	128.6200	+4.850%	4,376,572	+39.030%
2025-07-21	120.0000	123.460000	119.84000	122.6700	+4.196%	2,994,971	+45.773%
2025-07-18	119.6000	119.820000	117.65000	117.7300	-0.742%	1,872,973	+51.890%
2025-07-17	118.0000	118.855000	116.83000	118.6100	-0.919%	1,826,468	+50.763%
2025-07-16	119.3600	121.020000	117.80000	119.7100	+0.546%	2,375,249	+49.378%
2025-07-15	119.6000	119.852000	117.20000	119.0600	-0.418%	2,547,106	+50.193%
2025-07-14	119.8450	122.220000	119.50000	119.5600	-0.267%	1,793,326	+49.565%
2025-07-11	119.2200	120.080000	118.32500	119.8800	+1.464%	1,783,598	+49.166%
2025-07-10	117.9900	118.610000	116.25000	118.1500	+0.391%	1,720,150	+51.350%
2025-07-09	116.0700	118.150000	115.19000	117.6900	+1.335%	2,265,999	+51.942%
2025-07-08	121.5450	121.710000	115.36000	116.1400	-4.920%	3,166,162	+53.969%
2025-07-07	119.4700	122.340000	117.56000	122.1500	+1.741%	2,293,533	+46.394%
2025-07-03	117.9900	120.290000	117.99000	120.0600	+1.146%	1,432,231	+48.942%
2025-07-02	119.0000	119.460000	116.93000	118.7000	+0.627%	2,423,366	+50.649%
2025-07-01	120.4200	121.100000	117.26000	117.9600	-0.816%	1,771,529	+51.594%
2025-06-30	116.6800	119.085000	115.40000	118.9300	+2.420%	2,139,985	+50.357%
2025-06-27	119.3300	119.490000	114.60000	116.1200	-5.632%	4,921,791	+53.996%
2025-06-26	120.6800	123.220000	120.10000	123.0500	+2.730%	3,485,644	+45.323%
2025-06-25	119.3000	120.605000	119.27000	119.7800	-0.589%	1,698,537	+49.290%
2025-06-24	119.2150	121.260000	117.27000	120.4900	-1.528%	3,418,543	+48.411%
2025-06-23	121.3950	124.230000	121.17000	122.3600	+1.107%	2,372,982	+46.143%
2025-06-20	121.6000	123.540000	120.97000	121.0200	-1.329%	3,461,259	+47.761%
2025-06-18	124.0000	124.660000	122.21000	122.6500	-1.017%	2,388,278	+45.797%
2025-06-17	124.7400	125.170000	122.86000	123.9100	-0.081%	1,683,830	+44.314%
2025-06-16	123.3000	124.850000	122.89000	124.0100	-0.362%	2,893,656	+44.198%
2025-06-13	123.3000	125.070000	122.06000	124.4600	+1.941%	2,990,838	+43.677%
2025-06-12	120.8300	122.840000	120.45500	122.0900	+2.674%	2,926,822	+46.466%
2025-06-11	117.1500	118.940000	116.94000	118.9100	+1.589%	3,484,745	+50.383%
2025-06-10	118.6800	119.187000	115.73500	117.0500	-1.224%	2,246,150	+52.772%
2025-06-09	117.7500	118.910000	116.46160	118.5000	+0.449%	1,606,031	+50.903%
2025-06-06	121.4000	121.940000	117.18000	117.9700	-3.351%	3,712,899	+51.581%
2025-06-05	125.6900	126.650000	121.64000	122.0600	-1.254%	3,043,269	+46.502%
2025-06-04	122.9500	124.040000	122.35000	123.6100	+0.898%	2,255,930	+44.665%
2025-06-03	122.6900	123.430000	120.95000	122.5100	-1.424%	2,875,020	+45.964%
2025-06-02	120.1850	124.650000	119.77000	124.2800	+5.331%	4,025,441	+43.885%
2025-05-30	117.4900	118.840000	116.32000	117.9900	-0.152%	2,614,996	+51.555%
2025-05-29	118.3100	118.950000	116.60000	118.1700	+0.255%	3,668,640	+51.324%
2025-05-28	116.4900	117.960000	116.12000	117.8700	+1.350%	2,194,275	+51.710%
2025-05-27	115.4000	118.210000	115.01000	116.3000	-1.122%	2,948,574	+53.758%
2025-05-23	117.2200	118.180000	116.41000	117.6200	+2.644%	3,314,006	+52.032%
2025-05-22	114.6400	116.105000	113.88000	114.5900	-0.899%	3,324,572	+56.052%
2025-05-21	114.5500	115.980000	112.89000	115.6300	+2.718%	4,254,435	+54.648%
2025-05-20	108.2300	112.770000	108.22000	112.5700	+4.020%	4,861,106	+58.852%
2025-05-19	108.5400	108.790000	107.18000	108.2200	+1.663%	2,868,723	+65.237%
2025-05-16	104.0000	106.470000	103.96500	106.4500	-0.056%	3,868,732	+67.985%
2025-05-15	105.7400	106.620000	104.80150	106.5100	+1.651%	4,177,073	+67.890%
2025-05-14	104.7600	105.320000	103.38000	104.7800	-2.075%	4,786,624	+70.662%
2025-05-13	106.1000	107.140000	105.16000	107.0000	+0.507%	3,107,339	+67.121%
2025-05-12	110.4900	110.900000	105.12000	106.4600	-9.257%	7,488,211	+67.969%
2025-05-09	115.5050	117.530000	114.34000	117.3200	+2.320%	2,384,329	+52.421%
2025-05-08	116.4200	117.274764	114.26000	114.6600	-2.251%	2,512,697	+55.957%
2025-05-07	116.6300	118.250000	115.65000	117.3000	-1.536%	3,161,040	+52.447%
2025-05-06	116.4000	119.320000	115.82270	119.1300	+4.226%	5,477,137	+50.105%
2025-05-05	114.2600	114.460000	112.21000	114.3000	+2.862%	3,390,934	+56.448%
2025-05-02	114.0000	114.500000	109.96000	111.1200	-1.279%	4,222,852	+60.925%
2025-05-01	114.7500	115.000000	111.95000	112.5600	-4.269%	4,752,105	+58.866%
2025-04-30	116.3300	117.710000	115.99000	117.5800	+1.040%	2,855,212	+52.084%
2025-04-29	117.9450	118.890000	116.07000	116.3700	-2.227%	2,927,239	+53.665%
2025-04-28	117.7000	119.090000	116.18000	119.0200	+0.430%	3,125,082	+50.244%
2025-04-25	117.0100	119.473000	116.45000	118.5100	-0.936%	3,215,241	+50.890%
2025-04-24	119.4500	119.990000	117.58000	119.6300	+1.176%	3,367,374	+49.478%
2025-04-23	114.3100	119.150000	113.71070	118.2400	-2.362%	7,322,117	+51.235%
2025-04-22	124.7300	124.820000	120.35000	121.1000	-1.919%	6,191,074	+47.663%
2025-04-21	126.2000	126.755000	121.28000	123.4700	+1.596%	4,668,868	+44.829%
2025-04-17	121.5900	122.440000	120.03000	121.5300	-0.824%	3,553,965	+47.141%
2025-04-16	125.2000	125.940000	121.39000	122.5400	+1.634%	5,128,699	+45.928%
2025-04-15	119.8400	120.889900	118.35000	120.5700	+1.841%	2,707,687	+48.312%
2025-04-14	115.5300	119.250000	114.38000	118.3900	+0.629%	3,671,780	+51.043%
2025-04-11	116.1950	118.740000	114.40850	117.6500	+5.468%	7,651,832	+51.993%
2025-04-10	107.3900	113.620000	106.52000	111.5500	+5.435%	7,419,332	+60.305%
2025-04-09	104.6200	107.180000	102.75500	105.8000	+5.663%	6,743,002	+69.017%
2025-04-08	104.0800	104.420000	99.03000	100.1300	+0.502%	4,882,695	+78.588%
2025-04-07	96.2500	103.490000	94.77000	99.6300	+0.151%	6,021,372	+79.484%
2025-04-04	105.3100	106.740000	98.91000	99.4800	-8.305%	7,710,981	+79.755%
2025-04-03	102.8700	111.040000	102.15000	108.4900	+0.893%	4,655,727	+64.826%
2025-04-02	108.3900	108.390000	105.33500	107.5300	-0.656%	2,994,916	+66.298%
2025-04-01	109.4100	109.710000	106.67000	108.2400	-0.157%	2,720,392	+65.207%
2025-03-31	107.1400	109.280000	104.97000	108.4100	+0.978%	3,285,997	+64.948%
2025-03-28	108.4100	110.355000	106.77400	107.3600	-0.436%	2,907,769	+66.561%
2025-03-27	105.8900	107.890000	105.30000	107.8300	+2.940%	2,170,466	+65.835%
2025-03-26	105.8100	106.080000	104.21000	104.7500	-0.664%	1,364,740	+70.711%
2025-03-25	105.3300	106.750000	104.92500	105.4500	+1.219%	2,065,054	+69.578%
2025-03-24	104.0300	105.230000	103.66000	104.1800	-0.153%	1,919,825	+71.645%
2025-03-21	104.3200	104.500000	102.64000	104.3400	-1.015%	2,158,728	+71.382%
2025-03-20	104.7700	106.120000	103.93000	105.4100	-0.066%	1,557,700	+69.642%
2025-03-19	105.8900	105.900000	104.27000	105.4800	-0.321%	2,309,859	+69.530%
2025-03-18	107.5000	107.880000	105.43000	105.8200	+0.513%	2,717,001	+68.985%
2025-03-17	104.0000	105.625000	103.98170	105.2800	+1.622%	2,313,205	+69.852%
2025-03-14	103.7700	104.420000	102.62000	103.6000	+0.896%	2,941,915	+72.606%
2025-03-13	101.7500	104.448800	101.05000	102.6800	+1.613%	3,616,240	+74.153%
2025-03-12	100.5700	101.760000	99.61500	101.0500	+0.477%	3,080,430	+76.962%
2025-03-11	98.8800	101.810000	98.73500	100.5700	+3.648%	3,441,823	+77.807%
2025-03-10	97.7200	98.573800	95.75000	97.0300	-1.782%	2,735,304	+84.294%
2025-03-07	98.0300	100.230000	96.80500	98.7900	+0.930%	2,457,167	+81.010%
2025-03-06	98.5200	99.350000	97.19350	97.8800	-1.678%	1,729,641	+82.693%
2025-03-05	95.9800	99.715000	95.84500	99.5500	+3.839%	2,903,748	+79.628%
2025-03-04	97.2700	98.200000	94.37000	95.8700	-0.063%	1,781,759	+86.523%
2025-03-03	97.8800	99.180000	95.10000	95.9300	-0.364%	2,483,577	+86.407%
2025-02-28	93.1500	96.450000	92.11000	96.2800	+1.251%	3,652,903	+85.729%
2025-02-27	97.1700	97.970000	94.99000	95.0900	-3.325%	2,370,818	+88.053%
2025-02-26	96.2900	98.860000	95.61000	98.3600	+1.559%	2,600,179	+81.802%
2025-02-25	96.8900	97.070000	93.98160	96.8500	-0.656%	3,366,419	+84.636%
2025-02-24	97.0000	98.300000	96.01000	97.4900	+1.446%	2,005,979	+83.424%
2025-02-21	97.2100	97.560000	95.96000	96.1000	-1.979%	2,356,668	+86.077%
2025-02-20	98.3800	99.380000	97.50000	98.0400	-0.010%	2,450,260	+82.395%
2025-02-19	96.8300	98.830000	96.30000	98.0500	+0.750%	2,916,654	+82.376%
2025-02-18	96.4700	97.930000	95.08000	97.3200	+1.534%	3,595,611	+83.744%

document.getElementById("lSPJWd").onerror = function(){this.style.display='none';}; .dark-mode .rcqv8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcqv8q{ color: #333333; background-color: white; border: 2px solid #333333; }AEMAgnico Eagle Mines Ltd.stock NYSE

AEM
Agnico Eagle Mines Ltd.
stock NYSE