AEM.TO
Agnico Eagle Mines Limited TOR · AEM.TO
$206.89
+7.03
(+3.52%)
Neutral · -0.36σ
Price alert —
Loading…
Sign in to get a one-time email the moment AEM.TO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $203.59 | $210.10 | $203.05 | $206.89 | 1.1M |
| 2026-07-21 | $197.00 | $199.86 | $194.20 | $199.86 | 0.9M |
| 2026-07-20 | $192.66 | $193.85 | $190.09 | $191.66 | 0.5M |
| 2026-07-17 | $190.01 | $193.36 | $188.48 | $191.93 | 0.7M |
| 2026-07-16 | $196.77 | $197.00 | $192.01 | $192.90 | 0.9M |
| 2026-07-15 | $202.31 | $203.44 | $196.77 | $200.15 | 1.0M |
| 2026-07-14 | $207.78 | $209.37 | $202.01 | $202.84 | 0.9M |
| 2026-07-13 | $205.00 | $205.73 | $201.19 | $203.28 | 0.8M |
| 2026-07-10 | $209.92 | $211.29 | $205.75 | $207.94 | 0.6M |
| 2026-07-09 | $208.73 | $211.63 | $205.66 | $211.29 | 0.6M |
| 2026-07-08 | $207.35 | $208.44 | $200.86 | $205.34 | 1.9M |
| 2026-07-07 | $219.54 | $221.99 | $211.50 | $213.23 | 0.8M |
| 2026-07-06 | $223.14 | $224.87 | $216.66 | $220.38 | 0.9M |
| 2026-07-03 | $220.00 | $224.72 | $219.45 | $224.00 | 0.3M |
| 2026-07-02 | $212.54 | $219.83 | $210.00 | $218.10 | 1.2M |
| 2026-06-30 | $217.57 | $220.45 | $212.38 | $220.36 | 1.4M |
| 2026-06-29 | $220.97 | $221.79 | $215.83 | $218.31 | 1.6M |
| 2026-06-26 | $223.43 | $227.68 | $222.00 | $223.07 | 1.3M |
| 2026-06-25 | $222.97 | $223.78 | $217.77 | $222.09 | 0.5M |
| 2026-06-24 | $218.98 | $225.29 | $215.86 | $218.26 | 1.2M |
| 2026-06-23 | $226.97 | $232.35 | $226.97 | $227.52 | 1.5M |
| 2026-06-22 | $231.50 | $236.39 | $230.27 | $236.28 | 1.0M |
| 2026-06-19 | $233.00 | $234.61 | $229.36 | $231.28 | 2.7M |
| 2026-06-18 | $244.72 | $248.80 | $234.30 | $236.06 | 1.1M |
| 2026-06-17 | $244.68 | $255.61 | $244.00 | $245.00 | 2.5M |
| 2026-06-16 | $243.78 | $248.23 | $242.63 | $246.41 | 1.5M |
| 2026-06-15 | $243.00 | $246.29 | $239.00 | $240.24 | 1.3M |
| 2026-06-12 | $221.89 | $230.25 | $219.98 | $227.41 | 1.5M |
| 2026-06-11 | $212.85 | $221.36 | $211.10 | $219.94 | 1.5M |
| 2026-06-10 | $216.27 | $220.43 | $211.10 | $212.41 | 1.0M |
| 2026-06-09 | $227.50 | $228.69 | $215.74 | $222.81 | 0.8M |
| 2026-06-08 | $228.15 | $230.62 | $225.25 | $226.00 | 1.5M |
| 2026-06-05 | $241.00 | $241.00 | $227.26 | $228.02 | 1.1M |
| 2026-06-04 | $243.29 | $247.34 | $242.95 | $245.74 | 0.9M |
| 2026-06-03 | $242.85 | $244.17 | $238.38 | $238.71 | 1.0M |
| 2026-06-02 | $245.32 | $247.90 | $242.09 | $247.75 | 0.9M |
| 2026-06-01 | $245.59 | $246.70 | $238.94 | $244.47 | 0.9M |
| 2026-05-29 | $247.53 | $254.67 | $245.16 | $253.48 | 1.8M |
| 2026-05-28 | $238.51 | $248.28 | $236.70 | $245.50 | 0.7M |
| 2026-05-27 | $244.57 | $247.30 | $241.95 | $242.09 | 0.7M |
| 2026-05-26 | $247.45 | $250.78 | $246.22 | $249.60 | 0.6M |
| 2026-05-25 | $247.58 | $254.19 | $246.80 | $254.03 | 0.3M |
| 2026-05-22 | $244.17 | $245.18 | $240.21 | $242.94 | 0.5M |
| 2026-05-21 | $240.79 | $248.94 | $239.45 | $244.94 | 0.6M |
| 2026-05-20 | $240.29 | $246.05 | $238.11 | $244.83 | 0.7M |
| 2026-05-19 | $244.95 | $245.00 | $237.10 | $238.35 | 1.3M |
| 2026-05-15 | $254.55 | $254.57 | $246.27 | $247.83 | 1.2M |
| 2026-05-14 | $268.62 | $269.84 | $263.00 | $264.27 | 0.5M |
| 2026-05-13 | $266.31 | $269.32 | $264.45 | $268.50 | 0.6M |
| 2026-05-12 | $265.25 | $271.48 | $260.87 | $270.23 | 0.7M |
| 2026-05-11 | $265.51 | $273.80 | $265.51 | $269.48 | 0.7M |
| 2026-05-08 | $259.92 | $265.72 | $259.48 | $264.48 | 0.5M |
| 2026-05-07 | $266.04 | $269.93 | $256.11 | $256.56 | 1.0M |
| 2026-05-06 | $255.63 | $259.84 | $253.24 | $259.22 | 1.0M |
| 2026-05-05 | $248.91 | $249.80 | $242.38 | $243.20 | 0.6M |
| 2026-05-04 | $247.97 | $250.11 | $243.96 | $244.74 | 0.6M |
| 2026-05-01 | $254.09 | $254.15 | $248.19 | $249.67 | 0.8M |
| 2026-04-30 | $256.00 | $259.66 | $253.80 | $255.43 | 1.3M |
| 2026-04-29 | $255.43 | $255.66 | $250.68 | $251.21 | 0.7M |
| 2026-04-28 | $264.51 | $266.47 | $256.65 | $258.81 | 0.7M |
| 2026-04-27 | $270.03 | $272.42 | $268.00 | $270.05 | 0.6M |
| 2026-04-24 | $275.54 | $276.00 | $270.50 | $273.41 | 0.5M |
| 2026-04-23 | $273.85 | $276.65 | $268.71 | $272.45 | 0.8M |
| 2026-04-22 | $282.98 | $283.56 | $278.10 | $278.61 | 0.7M |
| 2026-04-21 | $293.60 | $294.75 | $277.15 | $277.52 | 1.6M |
| 2026-04-20 | $299.00 | $299.00 | $290.02 | $295.48 | 0.9M |
| 2026-04-17 | $298.80 | $306.60 | $298.02 | $301.31 | 0.8M |
| 2026-04-16 | $296.05 | $297.33 | $292.58 | $294.56 | 0.5M |
| 2026-04-15 | $299.63 | $302.97 | $293.50 | $294.70 | 0.6M |
| 2026-04-14 | $301.91 | $306.05 | $299.60 | $302.65 | 0.5M |
| 2026-04-13 | $297.66 | $302.00 | $296.01 | $300.04 | 0.7M |
| 2026-04-10 | $298.68 | $303.55 | $298.68 | $302.27 | 0.8M |
| 2026-04-09 | $298.89 | $304.56 | $295.00 | $298.92 | 0.8M |
| 2026-04-08 | $303.02 | $308.29 | $295.68 | $297.72 | 1.0M |
| 2026-04-07 | $287.87 | $291.61 | $282.48 | $290.76 | 0.7M |
| 2026-04-06 | $290.59 | $292.82 | $288.69 | $290.38 | 0.7M |
| 2026-04-02 | $280.81 | $293.45 | $279.01 | $290.14 | 0.9M |
| 2026-04-01 | $290.99 | $296.44 | $285.50 | $291.97 | 0.8M |
| 2026-03-31 | $272.96 | $283.28 | $272.96 | $282.37 | 1.5M |
| 2026-03-30 | $274.00 | $277.00 | $263.85 | $266.85 | 0.7M |
| 2026-03-27 | $260.01 | $269.50 | $258.30 | $268.22 | 0.7M |
| 2026-03-26 | $256.76 | $271.24 | $256.76 | $260.02 | 1.1M |
| 2026-03-25 | $264.58 | $266.99 | $259.62 | $265.81 | 1.4M |
| 2026-03-24 | $250.69 | $255.38 | $246.00 | $252.57 | 0.9M |
| 2026-03-23 | $246.64 | $257.48 | $245.99 | $252.12 | 1.0M |
| 2026-03-20 | $253.93 | $254.00 | $241.01 | $248.30 | 3.5M |
| 2026-03-19 | $247.00 | $256.11 | $245.19 | $253.41 | 2.0M |
| 2026-03-18 | $277.29 | $279.69 | $266.48 | $268.76 | 0.8M |
| 2026-03-17 | $289.76 | $294.23 | $284.95 | $287.05 | 0.6M |
| 2026-03-16 | $282.01 | $289.66 | $281.15 | $287.22 | 0.9M |
| 2026-03-13 | $295.96 | $297.88 | $283.81 | $284.98 | 1.0M |
| 2026-03-12 | $301.20 | $302.21 | $294.17 | $297.69 | 0.9M |
| 2026-03-11 | $303.00 | $304.72 | $295.00 | $302.51 | 1.2M |
| 2026-03-10 | $313.59 | $314.41 | $307.67 | $308.43 | 0.8M |
| 2026-03-09 | $290.79 | $306.47 | $288.40 | $305.64 | 1.1M |
| 2026-03-06 | $295.89 | $306.11 | $293.65 | $300.11 | 0.7M |
| 2026-03-05 | $312.00 | $312.56 | $294.74 | $303.00 | 1.2M |
| 2026-03-04 | $328.16 | $329.44 | $312.98 | $318.15 | 0.9M |
| 2026-03-03 | $327.58 | $327.58 | $311.51 | $320.47 | 1.5M |
| 2026-03-02 | $347.63 | $348.94 | $334.44 | $344.78 | 0.8M |
| 2026-02-27 | $338.68 | $344.50 | $337.50 | $342.63 | 1.7M |
| 2026-02-26 | $325.10 | $337.51 | $323.84 | $337.09 | 0.7M |
| 2026-02-25 | $334.76 | $336.00 | $328.17 | $328.69 | 0.7M |
| 2026-02-24 | $324.65 | $336.68 | $321.12 | $334.66 | 0.7M |
| 2026-02-23 | $315.56 | $329.83 | $314.71 | $329.66 | 0.8M |
| 2026-02-20 | $308.63 | $313.43 | $302.57 | $311.56 | 0.9M |
| 2026-02-19 | $301.30 | $307.81 | $299.00 | $307.51 | 0.6M |
| 2026-02-18 | $295.21 | $305.00 | $292.08 | $302.34 | 1.1M |
| 2026-02-17 | $284.54 | $292.40 | $283.60 | $290.42 | 0.7M |
| 2026-02-13 | $287.25 | $295.50 | $279.77 | $295.07 | 0.9M |
| 2026-02-12 | $291.16 | $297.00 | $279.37 | $279.62 | 1.3M |
| 2026-02-11 | $294.35 | $296.44 | $285.78 | $294.65 | 1.5M |
| 2026-02-10 | $288.69 | $288.69 | $283.68 | $287.23 | 0.8M |
| 2026-02-09 | $271.46 | $285.20 | $271.46 | $284.42 | 0.7M |
| 2026-02-06 | $266.38 | $271.03 | $265.88 | $268.94 | 0.6M |
| 2026-02-05 | $265.00 | $271.71 | $258.48 | $259.39 | 1.2M |
| 2026-02-04 | $275.80 | $277.33 | $260.87 | $277.33 | 1.9M |
| 2026-02-03 | $275.34 | $275.34 | $261.36 | $268.89 | 1.0M |
| 2026-02-02 | $256.76 | $266.25 | $256.32 | $260.96 | 1.1M |
| 2026-01-30 | $274.98 | $278.00 | $256.47 | $258.84 | 2.0M |
| 2026-01-29 | $303.09 | $303.65 | $284.60 | $290.25 | 1.5M |
| 2026-01-28 | $298.00 | $303.50 | $295.05 | $302.41 | 1.0M |
| 2026-01-27 | $295.18 | $297.44 | $285.74 | $293.50 | 1.1M |
| 2026-01-26 | $300.00 | $305.68 | $295.38 | $295.52 | 1.7M |
| 2026-01-23 | $296.83 | $297.50 | $290.71 | $293.89 | 0.8M |
| 2026-01-22 | $285.00 | $296.74 | $285.00 | $294.34 | 0.9M |