Canada markets open in 8 hours 36 minutes

McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.31+1.35 (+9.02%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202414.8716.4914.8716.3116.31100,100
Apr 24, 202415.2015.2514.9014.9614.9657,900
Apr 23, 202414.5315.2114.5015.2015.2046,800
Apr 22, 202414.6415.1014.5614.8914.8943,500
Apr 19, 202414.9815.5614.9815.4115.4131,500
Apr 18, 202415.1615.8115.1415.2015.2055,900
Apr 17, 202415.1715.4814.6415.0315.0387,300
Apr 16, 202415.2415.5314.9315.2315.2367,400
Apr 15, 202415.7915.9715.4515.5415.5424,100
Apr 12, 202416.4716.7915.3615.5815.5895,800
Apr 11, 202415.9716.2515.5916.1816.1832,200
Apr 10, 202415.3916.1714.8915.9715.9758,600
Apr 09, 202415.3916.0915.3915.7415.74117,200
Apr 08, 202414.9715.3514.6315.3515.3546,000
Apr 05, 202413.6314.8313.2314.7414.74116,900
Apr 04, 202414.9915.3714.6514.8214.8238,200
Apr 03, 202414.6015.2514.5515.0015.0061,100
Apr 02, 202414.4914.6914.1614.6414.6468,600
Apr 01, 202413.6014.4513.6014.3414.3449,900
Mar 28, 202413.1113.6912.9913.3613.3639,100
Mar 27, 202412.3613.1012.3613.0713.0792,200
Mar 26, 202412.6812.6812.2312.3212.3255,700
Mar 25, 202411.9812.9011.9812.3712.3759,600
Mar 22, 202411.8212.1411.7011.9611.9636,400
Mar 21, 202412.4512.5011.7211.8511.8542,800
Mar 20, 202411.2612.1911.2512.1012.1056,000
Mar 19, 202411.4012.0511.3611.3711.3755,500
Mar 18, 202411.3711.6111.1511.4611.4623,200
Mar 15, 202411.5011.8311.2811.6811.6811,500
Mar 14, 202411.8611.8911.3011.4311.4320,600
Mar 13, 202411.2111.9611.2111.9111.9133,600
Mar 12, 202410.8211.1910.6011.1711.1724,000
Mar 11, 202410.7911.3610.7910.9710.9720,600
Mar 08, 202410.8911.1610.7810.9510.9527,600
Mar 07, 202410.7010.9010.5810.8610.8622,400
Mar 06, 202411.1011.1910.6010.7410.7431,500
Mar 05, 202410.9111.0210.5211.0211.0244,100
Mar 04, 20249.4010.619.4010.6110.6174,300
Mar 01, 20248.589.518.589.289.2856,800
Feb 29, 20248.258.398.258.278.2711,800
Feb 28, 20248.208.208.058.058.0511,600
Feb 27, 20248.418.508.228.238.239,500
Feb 26, 20248.308.448.158.318.315,100
Feb 23, 20248.298.458.058.388.3826,000
Feb 22, 20248.248.248.148.168.1632,000
Feb 21, 20248.228.428.188.428.4216,100
Feb 20, 20248.408.428.238.358.3514,300
Feb 16, 20248.438.538.308.388.3817,200
Feb 15, 20248.458.588.318.358.3518,700
Feb 14, 20248.668.698.298.348.3421,100
Feb 13, 20248.979.018.688.728.7234,000
Feb 12, 20249.149.449.149.329.3211,300
Feb 09, 20249.259.309.089.219.216,600
Feb 08, 20249.279.379.209.239.2310,200
Feb 07, 20249.509.549.439.459.4510,500
Feb 06, 20249.789.879.539.559.559,500
Feb 05, 20249.699.889.629.849.848,100
Feb 02, 20249.289.989.109.959.9559,600
Feb 01, 20248.619.338.619.339.3332,600
Jan 31, 20248.768.908.628.638.6319,200
Jan 30, 20249.109.198.758.778.7718,900
Jan 29, 20249.109.108.769.009.0013,300
Jan 26, 20249.079.119.009.119.113,000
Jan 25, 20249.199.329.039.129.1221,600
Jan 24, 20248.838.998.618.988.9817,300
Jan 23, 20248.898.938.708.828.827,600
Jan 22, 20248.758.908.758.868.864,200
Jan 19, 20248.818.838.648.798.799,000
Jan 18, 20248.808.878.708.818.819,500
Jan 17, 20248.678.828.618.818.8119,800
Jan 16, 20249.009.018.758.858.8511,300
Jan 15, 20248.879.208.879.209.202,100
Jan 12, 20249.069.308.969.099.097,300
Jan 11, 20248.918.918.718.828.8212,300
Jan 10, 20248.878.958.808.818.8110,500
Jan 09, 20249.259.258.888.948.9418,800
Jan 08, 20249.059.189.019.119.1110,100
Jan 05, 20249.139.409.069.289.2812,100
Jan 04, 20249.119.239.069.189.189,900
Jan 03, 20249.189.239.039.219.2119,200
Jan 02, 20249.489.649.339.399.3920,700
Dec 29, 20239.609.709.479.539.537,400
Dec 28, 202310.0410.049.659.729.7231,700
Dec 27, 202310.1210.3410.0610.0810.089,700
Dec 22, 202310.3710.5410.0810.0910.0919,100
Dec 21, 202310.3310.3310.0710.2010.2010,000
Dec 20, 202310.6310.6310.0610.0610.0615,100
Dec 19, 202310.4610.8510.4010.5810.5827,500
Dec 18, 202310.2510.4710.1010.3310.3312,200
Dec 15, 202310.1410.4910.1210.3510.358,300
Dec 14, 202310.1610.5810.1310.2010.2033,600
Dec 13, 20239.2110.079.2110.0510.0517,700
Dec 12, 20239.819.819.059.059.0520,300
Dec 11, 20239.969.969.629.759.7522,500
Dec 08, 202310.2210.4210.0410.2810.2820,700
Dec 07, 20239.9210.359.8210.3510.3513,600
Dec 06, 202310.0010.309.9710.0210.0213,200
Dec 05, 20239.8910.009.759.919.9115,800
Dec 04, 202310.2010.209.7310.0210.0232,600
Dec 01, 202310.4110.4910.2210.3510.3532,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...