McEwen Mining Inc. (MUX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 0.6700 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 93,100 |
| May 19, 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 142,200 |
| May 18, 2022 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 58,300 |
| May 17, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 81,800 |
| May 16, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 119,100 |
| May 13, 2022 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 183,100 |
| May 12, 2022 | 0.6900 | 0.6900 | 0.6000 | 0.6100 | 0.6100 | 620,600 |
| May 11, 2022 | 0.6900 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 278,400 |
| May 10, 2022 | 0.7700 | 0.7800 | 0.6800 | 0.6900 | 0.6900 | 517,100 |
| May 09, 2022 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 274,500 |
| May 06, 2022 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 142,900 |
| May 05, 2022 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 172,500 |
| May 04, 2022 | 0.8400 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 402,900 |
| May 03, 2022 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 232,300 |
| May 02, 2022 | 0.8700 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 238,200 |
| Apr 29, 2022 | 0.9000 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 104,500 |
| Apr 28, 2022 | 0.8800 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 197,700 |
| Apr 27, 2022 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 119,700 |
| Apr 26, 2022 | 0.9100 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 299,700 |
| Apr 25, 2022 | 0.9300 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 318,500 |
| Apr 22, 2022 | 0.9800 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 284,100 |
| Apr 21, 2022 | 1.0200 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 195,600 |
| Apr 20, 2022 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 179,700 |
| Apr 19, 2022 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 152,700 |
| Apr 18, 2022 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 227,700 |
| Apr 14, 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 102,400 |
| Apr 13, 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 151,200 |
| Apr 12, 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 262,700 |
| Apr 11, 2022 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 60,400 |
| Apr 08, 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 88,000 |
| Apr 07, 2022 | 1.0000 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 86,800 |
| Apr 06, 2022 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 274,800 |
| Apr 05, 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 155,400 |
| Apr 04, 2022 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 94,600 |
| Apr 01, 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 184,600 |
| Mar 31, 2022 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 184,000 |
| Mar 30, 2022 | 1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 143,100 |
| Mar 29, 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 171,700 |
| Mar 28, 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 67,100 |
| Mar 25, 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 146,100 |
| Mar 24, 2022 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 146,800 |
| Mar 23, 2022 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 208,000 |
| Mar 22, 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 182,300 |
| Mar 21, 2022 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 414,000 |
| Mar 18, 2022 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 2,021,200 |
| Mar 17, 2022 | 1.0400 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 404,200 |
| Mar 16, 2022 | 1.0400 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 405,900 |
| Mar 15, 2022 | 1.0200 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 416,100 |
| Mar 14, 2022 | 1.1200 | 1.1200 | 1.0300 | 1.0400 | 1.0400 | 454,500 |
| Mar 11, 2022 | 1.1400 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 155,200 |
| Mar 10, 2022 | 1.1000 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 514,300 |
| Mar 09, 2022 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 925,800 |
| Mar 08, 2022 | 1.1400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 633,500 |
| Mar 07, 2022 | 1.0800 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 596,200 |
| Mar 04, 2022 | 0.9700 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 727,300 |
| Mar 03, 2022 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 165,100 |
| Mar 02, 2022 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 94,000 |
| Mar 01, 2022 | 0.9800 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 370,500 |
| Feb 28, 2022 | 0.9700 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 497,200 |
| Feb 25, 2022 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 99,000 |
| Feb 24, 2022 | 1.0300 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 335,300 |
| Feb 23, 2022 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 193,300 |
| Feb 22, 2022 | 1.0200 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 355,500 |
| Feb 18, 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 314,900 |
| Feb 17, 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 705,500 |
| Feb 16, 2022 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 163,800 |
| Feb 15, 2022 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 279,400 |
| Feb 14, 2022 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 99,800 |
| Feb 11, 2022 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 180,900 |
| Feb 10, 2022 | 1.0800 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 160,300 |
| Feb 09, 2022 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 56,200 |
| Feb 08, 2022 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 40,600 |
| Feb 07, 2022 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 118,800 |
| Feb 04, 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 129,500 |
| Feb 03, 2022 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 119,300 |
| Feb 02, 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 56,700 |
| Feb 01, 2022 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 93,900 |
| Jan 31, 2022 | 1.0700 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 189,800 |
| Jan 28, 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 231,800 |
| Jan 27, 2022 | 1.1200 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 272,700 |
| Jan 26, 2022 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 251,300 |
| Jan 25, 2022 | 1.1900 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 128,800 |
| Jan 24, 2022 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 248,800 |
| Jan 21, 2022 | 1.2000 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 96,500 |
| Jan 20, 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 172,900 |
| Jan 19, 2022 | 1.1400 | 1.2600 | 1.1400 | 1.2400 | 1.2400 | 206,500 |
| Jan 18, 2022 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 86,500 |
| Jan 17, 2022 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 38,400 |
| Jan 14, 2022 | 1.1600 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 154,300 |
| Jan 13, 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 52,900 |
| Jan 12, 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 81,500 |
| Jan 11, 2022 | 1.1700 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 115,900 |
| Jan 10, 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 117,300 |
| Jan 07, 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 81,100 |
| Jan 06, 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 211,100 |
| Jan 05, 2022 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 239,900 |
| Jan 04, 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 232,600 |
| Dec 31, 2021 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 63,400 |
| Dec 30, 2021 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 52,600 |
| Dec 29, 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 194,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
