Agnico-Eagle Mines (AEM)

Historical Prices For Agnico-Eagle Mines (AEM)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	171.25	171.34	163.86	168.14	3,338,528	168.14
10/01/2025	169.59	171.45	169.33	170.19	2,399,401	170.19
9/30/2025	164.98	169.38	164.76	168.56	2,473,403	168.56
9/29/2025	167.49	168.55	165.64	166.77	3,972,339	166.77
9/26/2025	160.78	164.59	160.12	163.42	2,480,882	163.42
9/25/2025	157.93	160.45	156.95	159.90	2,709,052	159.90
9/24/2025	162.10	162.61	157.90	157.93	2,818,724	157.93
9/23/2025	162.83	163.89	161.20	162.39	2,995,626	162.39
9/22/2025	164.64	164.64	160.26	161.19	4,859,427	161.19
9/19/2025	155.50	162.53	154.88	161.19	9,142,153	161.19
9/18/2025	151.77	154.53	150.73	154.38	2,847,322	154.38
9/17/2025	150.21	154.93	149.70	153.20	3,781,221	153.20
9/16/2025	153.43	154.14	150.85	152.40	3,378,148	152.40
9/15/2025	152.00	154.38	151.21	153.76	3,091,445	153.76
9/12/2025	154.52	154.97	151.77	153.25	2,280,309	153.25
9/11/2025	152.48	153.82	151.20	153.73	2,550,518	153.73
9/10/2025	154.03	156.18	151.95	152.82	3,179,580	152.82
9/09/2025	155.00	155.30	152.10	152.75	2,416,164	152.75
9/08/2025	154.40	155.05	151.93	154.18	3,303,656	154.18
9/05/2025	150.00	152.75	148.68	151.85	3,103,196	151.85
9/04/2025	147.00	148.71	145.88	148.39	2,794,074	148.39
9/03/2025	149.00	149.94	147.10	148.77	3,260,605	148.77
9/02/2025	145.88	148.00	142.90	147.74	5,608,025	147.74
8/29/2025	139.26	144.78	138.81	144.17	2,804,567	143.77
8/28/2025	140.13	140.45	138.16	139.11	1,850,471	138.72
8/27/2025	138.80	139.67	137.20	139.50	1,560,255	139.11
8/26/2025	136.82	139.80	136.43	139.67	2,072,795	139.28
8/25/2025	137.65	138.00	136.04	136.62	1,757,873	136.24
8/22/2025	135.10	138.02	133.80	137.26	2,873,498	136.88
8/21/2025	134.88	137.62	134.70	136.34	2,007,375	135.96
8/20/2025	131.79	134.78	131.16	134.69	2,610,037	134.32
8/19/2025	133.09	133.53	130.04	130.23	2,181,884	129.87
8/18/2025	133.98	134.20	132.27	133.51	1,455,551	133.14
8/15/2025	132.23	133.91	131.07	133.35	2,165,048	132.98
8/14/2025	133.37	134.59	131.71	132.73	2,066,945	132.36
8/13/2025	136.27	136.49	133.05	133.69	3,233,162	133.32
8/12/2025	136.46	136.46	132.91	135.38	1,937,210	135.00
8/11/2025	132.54	136.13	132.02	135.46	2,224,812	135.08
8/08/2025	136.00	137.81	134.80	135.61	2,240,538	135.23
8/07/2025	137.07	137.19	134.87	135.78	2,190,025	135.40
8/06/2025	134.75	135.97	133.79	135.42	2,278,234	135.04
8/05/2025	130.30	134.93	130.16	134.55	3,339,494	134.18
8/04/2025	127.19	131.70	126.93	131.39	3,375,341	131.03
8/01/2025	127.57	128.16	123.94	125.22	3,800,146	124.87
7/31/2025	125.39	128.99	123.34	124.36	3,446,683	124.02
7/30/2025	124.98	126.86	122.68	123.37	3,256,834	123.03
7/29/2025	123.89	126.56	123.35	126.30	2,049,864	125.95
7/28/2025	125.46	125.89	122.32	123.74	2,282,985	123.40
7/25/2025	124.57	127.83	124.50	126.85	3,437,364	126.50
7/24/2025	126.03	128.33	123.86	125.79	2,362,984	125.44
7/23/2025	128.56	129.37	127.06	127.20	2,681,126	126.85
7/22/2025	124.05	129.77	123.60	128.62	4,375,559	128.26
7/21/2025	120.00	123.46	119.84	122.67	2,994,802	122.33
7/18/2025	119.60	119.82	117.65	117.73	1,872,973	117.40
7/17/2025	118.00	118.86	116.83	118.61	1,826,273	118.28
7/16/2025	119.36	121.02	117.80	119.71	2,375,047	119.38
7/15/2025	119.60	119.85	117.20	119.06	2,547,066	118.73
7/14/2025	119.85	122.22	119.50	119.56	1,793,288	119.23
7/11/2025	119.22	120.08	118.33	119.88	1,783,598	119.55
7/10/2025	117.99	118.61	116.25	118.15	1,720,101	117.82
7/09/2025	116.07	118.15	115.19	117.69	2,266,932	117.36
7/08/2025	121.54	121.71	115.36	116.14	3,165,913	115.82
7/07/2025	119.47	122.34	117.56	122.15	2,293,314	121.81
7/03/2025	117.99	120.29	117.99	120.06	1,432,231	119.73