Agnico Eagle Mines Limited AEM
178.45 USD +0.04 (+0.02%)
Regular-session close
178.60 +0.15 +0.08%
After hours · Nov 13, 6:59 PM ET
177.73 Day range 181.01
136.34 52-week range 252.19
- YTD
- +5.26%
- 1 year
- +5.67%
AEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 179.60 | 181.01 | 177.73 | 178.45 | +0.04 | +0.02% | 1,158,726 |
| Nov 12, 2026 | 179.76 | 182.66 | 177.54 | 178.41 | -7.55 | -4.06% | 2,241,100 |
| Nov 11, 2026 | 191.00 | 191.56 | 185.86 | 185.96 | -4.50 | -2.36% | 1,364,800 |
| Nov 10, 2026 | 193.92 | 196.59 | 189.78 | 190.46 | -10.34 | -5.15% | 2,115,700 |
| Nov 9, 2026 | 197.16 | 202.24 | 196.17 | 200.80 | +9.23 | +4.82% | 2,122,800 |
| Nov 6, 2026 | 184.53 | 191.80 | 183.22 | 191.57 | +2.51 | +1.33% | 1,751,000 |
| Nov 5, 2026 | 187.98 | 190.97 | 180.25 | 189.06 | +5.61 | +3.06% | 3,312,000 |
| Nov 4, 2026 | 176.55 | 185.45 | 175.75 | 183.45 | +16.17 | +9.67% | 3,370,700 |
| Nov 3, 2026 | 170.00 | 170.07 | 166.58 | 167.28 | -3.13 | -1.84% | 1,350,000 |
| Nov 2, 2026 | 168.17 | 171.83 | 167.19 | 170.41 | +5.03 | +3.04% | 2,148,800 |
| Oct 30, 2026 | 168.98 | 169.29 | 161.54 | 165.38 | -10.54 | -5.99% | 4,898,100 |
| Oct 29, 2026 | 177.00 | 179.29 | 173.70 | 175.92 | -7.19 | -3.93% | 2,131,100 |
| Oct 28, 2026 | 179.56 | 183.52 | 178.74 | 183.11 | +2.40 | +1.33% | 1,401,300 |
| Oct 27, 2026 | 176.00 | 180.76 | 175.36 | 180.71 | +5.02 | +2.86% | 1,421,100 |
| Oct 26, 2026 | 173.10 | 176.79 | 170.71 | 175.69 | +1.75 | +1.01% | 1,484,400 |
| Oct 23, 2026 | 174.19 | 176.60 | 169.70 | 173.94 | -2.21 | -1.25% | 1,621,400 |
| Oct 22, 2026 | 180.95 | 180.98 | 174.74 | 176.15 | -11.21 | -5.98% | 1,963,900 |
| Oct 21, 2026 | 187.25 | 188.31 | 184.48 | 187.36 | +1.11 | +0.60% | 1,153,600 |
| Oct 20, 2026 | 185.04 | 190.73 | 183.39 | 186.25 | -1.36 | -0.72% | 1,205,600 |
| Oct 19, 2026 | 188.90 | 190.10 | 186.60 | 187.61 | -1.92 | -1.01% | 1,191,500 |
| Oct 16, 2026 | 187.24 | 192.39 | 186.55 | 189.53 | +1.97 | +1.05% | 2,107,800 |
| Oct 15, 2026 | 179.65 | 188.15 | 179.00 | 187.56 | +10.55 | +5.96% | 2,198,000 |
| Oct 14, 2026 | 181.00 | 182.21 | 173.97 | 177.01 | -8.60 | -4.63% | 3,556,800 |
| Oct 13, 2026 | 189.73 | 190.18 | 183.92 | 185.61 | -2.57 | -1.37% | 1,139,900 |
| Oct 12, 2026 | 186.95 | 188.95 | 186.92 | 188.18 | -0.84 | -0.44% | 767,400 |
| Oct 9, 2026 | 187.29 | 189.99 | 186.46 | 189.02 | +5.15 | +2.80% | 1,999,500 |
| Oct 8, 2026 | 180.73 | 185.15 | 179.67 | 183.87 | +3.48 | +1.93% | 1,703,300 |
| Oct 7, 2026 | 180.40 | 182.03 | 177.74 | 180.39 | -5.64 | -3.03% | 1,592,300 |
| Oct 6, 2026 | 183.65 | 187.75 | 182.24 | 186.03 | +2.70 | +1.47% | 1,548,800 |
| Oct 5, 2026 | 183.87 | 184.62 | 179.75 | 183.33 | -0.36 | -0.20% | 1,087,500 |
| Oct 2, 2026 | 183.54 | 185.14 | 181.21 | 183.69 | +3.10 | +1.72% | 1,612,100 |
| Oct 1, 2026 | 183.32 | 183.94 | 180.23 | 180.59 | -2.68 | -1.46% | 1,821,200 |
| Sep 30, 2026 | 187.70 | 187.70 | 183.23 | 183.27 | -2.56 | -1.38% | 1,373,000 |
| Sep 29, 2026 | 184.90 | 187.63 | 183.50 | 185.83 | +1.68 | +0.91% | 1,509,100 |
| Sep 28, 2026 | 183.44 | 186.89 | 181.13 | 184.15 | -10.33 | -5.31% | 3,660,400 |
| Sep 25, 2026 | 194.02 | 195.63 | 192.42 | 194.48 | +0.60 | +0.31% | 1,234,000 |
| Sep 24, 2026 | 193.58 | 194.05 | 190.40 | 193.88 | -1.69 | -0.86% | 1,578,000 |
| Sep 23, 2026 | 198.00 | 199.53 | 193.62 | 195.57 | -7.98 | -3.92% | 2,102,100 |
| Sep 22, 2026 | 197.91 | 204.62 | 197.61 | 203.55 | +6.07 | +3.07% | 1,450,300 |
| Sep 21, 2026 | 199.99 | 200.32 | 195.44 | 197.48 | -2.01 | -1.01% | 1,228,300 |
| Sep 18, 2026 | 202.29 | 202.81 | 197.50 | 199.49 | -1.88 | -0.93% | 1,860,800 |
| Sep 17, 2026 | 202.39 | 203.60 | 198.83 | 201.37 | +5.80 | +2.97% | 2,279,600 |
| Sep 16, 2026 | 200.99 | 202.40 | 192.70 | 195.57 | -1.33 | -0.68% | 1,818,700 |
| Sep 15, 2026 | 198.14 | 198.18 | 193.80 | 196.90 | -0.65 | -0.33% | 1,332,000 |
| Sep 14, 2026 | 193.50 | 197.85 | 192.93 | 197.55 | -2.81 | -1.40% | 2,302,200 |
| Sep 11, 2026 | 199.39 | 202.58 | 198.15 | 200.36 | +3.68 | +1.87% | 1,423,400 |
| Sep 10, 2026 | 196.56 | 199.83 | 195.00 | 196.68 | -5.89 | -2.91% | 2,081,800 |
| Sep 9, 2026 | 205.22 | 208.64 | 201.74 | 202.57 | +0.73 | +0.36% | 1,348,900 |
| Sep 8, 2026 | 204.67 | 207.68 | 201.56 | 201.84 | -2.89 | -1.41% | 1,249,600 |
| Sep 4, 2026 | 201.70 | 206.10 | 200.81 | 204.73 | -2.40 | -1.16% | 1,732,700 |
| Sep 3, 2026 | 202.87 | 207.68 | 199.26 | 207.13 | +10.47 | +5.32% | 2,984,700 |
| Sep 2, 2026 | 197.17 | 200.64 | 194.54 | 196.66 | +3.20 | +1.65% | 2,542,700 |
| Sep 1, 2026 | 196.55 | 200.61 | 193.30 | 193.46 | -9.65 | -4.75% | 4,666,000 |
| Aug 31, 2026 | 205.07 | 206.95 | 200.32 | 203.11 | -3.14 | -1.52% | 3,870,700 |
| Aug 28, 2026 | 216.31 | 216.32 | 204.80 | 206.25 | -9.19 | -4.27% | 3,734,700 |
| Aug 27, 2026 | 214.11 | 216.11 | 210.79 | 215.44 | +1.40 | +0.65% | 2,092,700 |
| Aug 26, 2026 | 219.50 | 222.18 | 213.60 | 214.04 | -10.07 | -4.49% | 3,598,500 |
| Aug 25, 2026 | 212.00 | 224.43 | 212.00 | 224.11 | +6.22 | +2.85% | 3,308,900 |
| Aug 24, 2026 | 217.03 | 220.30 | 213.34 | 217.89 | +1.83 | +0.85% | 3,666,200 |
| Aug 21, 2026 | 216.30 | 218.40 | 214.50 | 216.06 | +4.02 | +1.90% | 5,428,300 |
| Aug 20, 2026 | 204.45 | 213.52 | 204.23 | 212.04 | +4.32 | +2.08% | 5,570,200 |
| Aug 19, 2026 | 196.67 | 208.27 | 196.09 | 207.72 | +20.78 | +11.12% | 5,292,300 |
| Aug 18, 2026 | 186.48 | 189.69 | 184.62 | 186.94 | -1.84 | -0.97% | 2,525,400 |
| Aug 17, 2026 | 188.00 | 191.25 | 186.55 | 188.78 | +2.32 | +1.24% | 2,138,000 |
| Aug 14, 2026 | 182.90 | 187.88 | 182.26 | 186.46 | +6.10 | +3.38% | 2,902,200 |
65 days, newest first. Daily bars as drawn on the AEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.