McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.26

+0.57

(+4.49%)

At close: 03:59PM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	12.62	13.53	12.61	13.26	13.26	58,740
Oct 04, 2024	12.48	13.18	12.48	12.69	12.69	37,800
Oct 03, 2024	12.49	12.62	12.40	12.60	12.60	16,000
Oct 02, 2024	12.68	12.90	12.55	12.56	12.56	35,300
Oct 01, 2024	12.87	12.89	12.43	12.58	12.58	26,000
Sept 30, 2024	12.88	12.88	12.43	12.57	12.57	46,600
Sept 27, 2024	13.85	13.85	12.91	13.05	13.05	35,400
Sept 26, 2024	13.49	13.87	13.18	13.70	13.70	74,700
Sept 25, 2024	13.37	13.52	12.91	12.91	12.91	37,100
Sept 24, 2024	12.41	13.38	12.41	13.26	13.26	47,600
Sept 23, 2024	12.76	13.00	12.26	12.27	12.27	46,800
Sept 20, 2024	12.52	12.93	12.46	12.93	12.93	74,800
Sept 19, 2024	12.81	12.81	12.33	12.52	12.52	39,900
Sept 18, 2024	12.46	12.96	12.14	12.25	12.25	46,000
Sept 17, 2024	12.85	12.86	12.45	12.45	12.45	26,300
Sept 16, 2024	12.84	12.95	12.68	12.75	12.75	35,400
Sept 13, 2024	12.90	13.19	12.83	12.86	12.86	37,100
Sept 12, 2024	12.27	13.01	12.27	12.73	12.73	55,300
Sept 11, 2024	11.43	12.02	11.43	12.02	12.02	15,400
Sept 10, 2024	11.49	11.49	11.13	11.41	11.41	34,800
Sept 09, 2024	11.60	11.69	11.44	11.49	11.49	46,600
Sept 06, 2024	11.78	11.89	11.40	11.51	11.51	26,700
Sept 05, 2024	11.75	11.93	11.62	11.82	11.82	17,800
Sept 04, 2024	11.58	11.72	11.33	11.33	11.33	10,600
Sept 03, 2024	12.14	12.14	11.39	11.48	11.48	37,300
Aug 30, 2024	12.42	12.42	12.23	12.27	12.27	11,100
Aug 29, 2024	12.44	12.56	12.35	12.40	12.40	24,200
Aug 28, 2024	12.21	12.35	12.09	12.20	12.20	26,500
Aug 27, 2024	12.51	12.66	12.43	12.56	12.56	19,600
Aug 26, 2024	12.90	12.90	12.48	12.78	12.78	28,300
Aug 23, 2024	12.93	13.38	12.76	12.76	12.76	19,800
Aug 22, 2024	13.16	13.16	12.78	12.83	12.83	35,700
Aug 21, 2024	13.29	13.54	13.05	13.54	13.54	30,900
Aug 20, 2024	13.85	14.24	13.24	13.24	13.24	40,600
Aug 19, 2024	12.34	13.63	12.34	13.56	13.56	52,000
Aug 16, 2024	12.30	12.36	11.93	12.31	12.31	49,300
Aug 15, 2024	11.77	12.12	11.74	12.02	12.02	32,600
Aug 14, 2024	11.85	12.08	11.79	11.82	11.82	35,000
Aug 13, 2024	11.57	12.21	11.57	12.03	12.03	32,600
Aug 12, 2024	11.62	11.76	11.27	11.51	11.51	55,900
Aug 09, 2024	11.27	11.45	11.13	11.45	11.45	37,300
Aug 08, 2024	11.25	11.51	10.95	11.25	11.25	77,400
Aug 07, 2024	11.47	11.58	10.84	11.10	11.10	54,000
Aug 06, 2024	11.04	11.45	11.04	11.33	11.33	57,700
Aug 02, 2024	12.59	12.60	11.72	11.91	11.91	35,700
Aug 01, 2024	12.87	12.94	12.29	12.52	12.52	47,600
Jul 31, 2024	12.75	13.30	12.75	12.93	12.93	56,300
Jul 30, 2024	12.61	12.69	12.31	12.66	12.66	21,200
Jul 29, 2024	12.58	12.64	12.25	12.51	12.51	10,000
Jul 26, 2024	12.79	12.84	12.49	12.57	12.57	46,100
Jul 25, 2024	12.26	12.84	12.07	12.70	12.70	32,400
Jul 24, 2024	12.98	13.15	12.55	12.55	12.55	15,000
Jul 23, 2024	12.80	12.97	12.70	12.79	12.79	6,100
Jul 22, 2024	12.68	12.88	12.58	12.80	12.80	44,400
Jul 19, 2024	13.08	13.09	12.78	12.82	12.82	11,200
Jul 18, 2024	13.59	13.59	12.90	13.07	13.07	14,300
Jul 17, 2024	14.35	14.35	13.60	13.64	13.64	71,300
Jul 16, 2024	13.86	14.32	13.86	14.32	14.32	26,600
Jul 15, 2024	14.08	14.08	13.72	13.87	13.87	9,400
Jul 12, 2024	14.00	14.02	13.83	13.88	13.88	12,300
Jul 11, 2024	14.22	14.30	13.91	14.05	14.05	23,100
Jul 10, 2024	13.62	14.20	13.62	14.00	14.00	24,500
Jul 09, 2024	13.81	13.89	13.50	13.53	13.53	9,100
Jul 08, 2024	13.60	13.93	13.45	13.80	13.80	13,500
Jul 05, 2024	13.45	13.88	13.35	13.77	13.77	18,400
Jul 04, 2024	12.95	13.53	12.95	13.38	13.38	13,100
Jul 03, 2024	12.55	13.35	12.55	13.27	13.27	12,900
Jul 02, 2024	12.19	12.45	12.10	12.42	12.42	6,200
Jun 28, 2024	12.56	12.74	12.39	12.55	12.55	9,600
Jun 27, 2024	12.67	12.89	12.52	12.53	12.53	14,200
Jun 26, 2024	12.63	12.82	12.54	12.68	12.68	9,200
Jun 25, 2024	12.81	13.07	12.73	12.73	12.73	25,100
Jun 24, 2024	13.05	13.30	12.80	12.97	12.97	28,500
Jun 21, 2024	13.03	13.38	12.86	13.38	13.38	32,100
Jun 20, 2024	13.44	13.54	13.15	13.18	13.18	29,000
Jun 19, 2024	13.41	13.41	13.25	13.32	13.32	2,900
Jun 18, 2024	13.30	13.51	13.25	13.39	13.39	15,900
Jun 17, 2024	14.02	14.23	13.33	13.38	13.38	24,700
Jun 14, 2024	14.17	14.26	13.91	14.26	14.26	14,000
Jun 13, 2024	14.19	14.53	14.01	14.09	14.09	23,200
Jun 12, 2024	14.74	14.74	14.19	14.21	14.21	19,800
Jun 11, 2024	14.56	14.57	14.24	14.42	14.42	14,500
Jun 10, 2024	14.80	14.81	14.37	14.78	14.78	20,800
Jun 07, 2024	15.03	15.14	14.50	14.67	14.67	52,800
Jun 06, 2024	15.40	15.73	15.20	15.50	15.50	27,900
Jun 05, 2024	15.27	15.41	15.05	15.22	15.22	26,800
Jun 04, 2024	15.87	15.87	15.08	15.25	15.25	23,300
Jun 03, 2024	16.15	16.38	15.92	16.38	16.38	31,600
May 31, 2024	16.62	16.62	15.90	16.25	16.25	27,200
May 30, 2024	16.50	17.01	16.35	16.50	16.50	20,300
May 29, 2024	16.33	16.69	16.20	16.51	16.51	22,600
May 28, 2024	15.79	16.90	15.79	16.47	16.47	69,000
May 27, 2024	15.98	15.99	15.54	15.71	15.71	6,700
May 24, 2024	15.04	15.67	14.95	15.52	15.52	30,400
May 23, 2024	15.19	15.40	14.90	14.96	14.96	32,200
May 22, 2024	15.55	15.61	15.06	15.21	15.21	25,500
May 21, 2024	15.94	16.40	15.59	15.73	15.73	60,300
May 17, 2024	14.74	15.50	14.72	15.16	15.16	93,700
May 16, 2024	14.38	14.70	14.28	14.44	14.44	27,100
May 15, 2024	14.59	14.80	14.38	14.57	14.57	28,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7345+0.0003(+0.04%)

CRUDE OIL76.70-0.44(-0.57%)

Bitcoin CAD85,140.77-1,843.80(-2.12%)

McEwen Mining Inc. (MUX.TO)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7345
+0.0003(+0.04%)

CRUDE OIL
76.70
-0.44(-0.57%)

Bitcoin CAD
85,140.77
-1,843.80(-2.12%)