McEwen Mining Inc. (MUX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 8.55 | 8.71 | 8.28 | 8.41 | 8.41 | 27,300 |
| Feb 02, 2023 | 9.26 | 9.36 | 8.55 | 8.71 | 8.71 | 42,400 |
| Feb 01, 2023 | 8.80 | 9.21 | 8.76 | 9.11 | 9.11 | 32,300 |
| Jan 31, 2023 | 8.93 | 9.14 | 8.89 | 8.95 | 8.95 | 10,000 |
| Jan 30, 2023 | 9.20 | 9.20 | 9.00 | 9.04 | 9.04 | 30,000 |
| Jan 27, 2023 | 9.37 | 9.44 | 9.19 | 9.19 | 9.19 | 17,300 |
| Jan 26, 2023 | 9.63 | 9.67 | 9.35 | 9.42 | 9.42 | 44,600 |
| Jan 25, 2023 | 9.45 | 9.68 | 9.20 | 9.65 | 9.65 | 14,100 |
| Jan 24, 2023 | 9.07 | 9.51 | 8.93 | 9.45 | 9.45 | 12,500 |
| Jan 23, 2023 | 9.18 | 9.29 | 9.06 | 9.16 | 9.16 | 15,900 |
| Jan 20, 2023 | 9.04 | 9.31 | 8.85 | 9.31 | 9.31 | 19,200 |
| Jan 19, 2023 | 8.76 | 9.13 | 8.53 | 9.05 | 9.05 | 46,100 |
| Jan 18, 2023 | 9.07 | 9.21 | 8.71 | 8.71 | 8.71 | 26,900 |
| Jan 17, 2023 | 9.39 | 9.39 | 8.72 | 8.93 | 8.93 | 34,600 |
| Jan 16, 2023 | 9.54 | 9.54 | 9.40 | 9.45 | 9.45 | 7,400 |
| Jan 13, 2023 | 9.49 | 9.64 | 9.31 | 9.52 | 9.52 | 29,600 |
| Jan 12, 2023 | 9.48 | 9.60 | 9.28 | 9.47 | 9.47 | 41,900 |
| Jan 11, 2023 | 9.77 | 9.77 | 9.31 | 9.31 | 9.31 | 15,400 |
| Jan 10, 2023 | 9.52 | 9.70 | 9.12 | 9.68 | 9.68 | 18,700 |
| Jan 09, 2023 | 9.63 | 9.85 | 9.39 | 9.40 | 9.40 | 21,300 |
| Jan 06, 2023 | 9.58 | 9.93 | 9.30 | 9.61 | 9.61 | 26,100 |
| Jan 05, 2023 | 9.41 | 9.41 | 9.03 | 9.33 | 9.33 | 25,000 |
| Jan 04, 2023 | 8.50 | 9.66 | 8.50 | 9.49 | 9.49 | 67,200 |
| Jan 03, 2023 | 8.04 | 8.54 | 8.04 | 8.40 | 8.40 | 31,400 |
| Dec 30, 2022 | 7.84 | 7.96 | 7.72 | 7.96 | 7.96 | 15,100 |
| Dec 29, 2022 | 8.03 | 8.20 | 7.97 | 8.00 | 8.00 | 11,300 |
| Dec 28, 2022 | 8.22 | 8.25 | 7.85 | 7.89 | 7.89 | 15,400 |
| Dec 23, 2022 | 8.04 | 8.12 | 7.82 | 7.92 | 7.92 | 18,100 |
| Dec 22, 2022 | 7.56 | 8.01 | 7.33 | 8.01 | 8.01 | 36,500 |
| Dec 21, 2022 | 7.34 | 7.86 | 7.34 | 7.73 | 7.73 | 22,200 |
| Dec 20, 2022 | 7.02 | 7.44 | 7.02 | 7.41 | 7.41 | 18,900 |
| Dec 19, 2022 | 7.45 | 7.45 | 6.86 | 7.00 | 7.00 | 37,200 |
| Dec 16, 2022 | 7.37 | 7.59 | 7.28 | 7.47 | 7.47 | 13,100 |
| Dec 15, 2022 | 7.30 | 7.65 | 7.24 | 7.42 | 7.42 | 15,000 |
| Dec 14, 2022 | 7.57 | 7.58 | 7.35 | 7.51 | 7.51 | 14,700 |
| Dec 13, 2022 | 7.69 | 7.81 | 7.36 | 7.49 | 7.49 | 16,000 |
| Dec 12, 2022 | 7.34 | 7.42 | 7.15 | 7.31 | 7.31 | 36,800 |
| Dec 09, 2022 | 7.75 | 7.86 | 7.44 | 7.44 | 7.44 | 16,200 |
| Dec 08, 2022 | 7.84 | 7.84 | 7.52 | 7.52 | 7.52 | 16,200 |
| Dec 07, 2022 | 7.41 | 7.85 | 7.41 | 7.71 | 7.71 | 21,100 |
| Dec 06, 2022 | 7.32 | 7.47 | 7.17 | 7.24 | 7.24 | 19,200 |
| Dec 05, 2022 | 7.85 | 7.85 | 7.29 | 7.29 | 7.29 | 45,400 |
| Dec 02, 2022 | 7.89 | 7.96 | 7.55 | 7.80 | 7.80 | 16,900 |
| Dec 01, 2022 | 7.56 | 7.99 | 7.48 | 7.93 | 7.93 | 56,500 |
| Nov 30, 2022 | 7.27 | 7.56 | 7.15 | 7.33 | 7.33 | 42,600 |
| Nov 29, 2022 | 6.78 | 7.14 | 6.78 | 7.11 | 7.11 | 13,300 |
| Nov 28, 2022 | 7.07 | 7.12 | 6.57 | 6.59 | 6.59 | 26,600 |
| Nov 25, 2022 | 7.39 | 7.40 | 7.06 | 7.20 | 7.20 | 10,100 |
| Nov 24, 2022 | 7.53 | 7.54 | 7.46 | 7.46 | 7.46 | 6,300 |
| Nov 23, 2022 | 6.97 | 7.52 | 6.81 | 7.44 | 7.44 | 42,500 |
| Nov 22, 2022 | 6.52 | 6.86 | 6.41 | 6.84 | 6.84 | 33,500 |
| Nov 21, 2022 | 6.48 | 6.56 | 6.28 | 6.48 | 6.48 | 12,100 |
| Nov 18, 2022 | 6.66 | 6.67 | 6.43 | 6.53 | 6.53 | 8,700 |
| Nov 17, 2022 | 6.87 | 6.87 | 6.49 | 6.66 | 6.66 | 10,900 |
| Nov 16, 2022 | 6.86 | 6.97 | 6.73 | 6.89 | 6.89 | 12,800 |
| Nov 15, 2022 | 7.12 | 7.21 | 6.69 | 6.85 | 6.85 | 29,500 |
| Nov 14, 2022 | 6.81 | 7.19 | 6.78 | 7.05 | 7.05 | 73,900 |
| Nov 11, 2022 | 6.81 | 6.85 | 6.41 | 6.84 | 6.84 | 42,100 |
| Nov 10, 2022 | 6.06 | 6.83 | 6.06 | 6.83 | 6.83 | 44,700 |
| Nov 09, 2022 | 5.94 | 6.03 | 5.53 | 5.64 | 5.64 | 37,000 |
| Nov 08, 2022 | 5.40 | 6.14 | 5.36 | 6.03 | 6.03 | 35,000 |
| Nov 07, 2022 | 4.91 | 5.53 | 4.90 | 5.43 | 5.43 | 40,000 |
| Nov 04, 2022 | 4.60 | 4.92 | 4.60 | 4.92 | 4.92 | 29,900 |
| Nov 03, 2022 | 4.80 | 4.80 | 4.45 | 4.50 | 4.50 | 29,600 |
| Nov 02, 2022 | 5.30 | 5.30 | 4.82 | 4.82 | 4.82 | 17,300 |
| Nov 01, 2022 | 5.20 | 5.32 | 5.20 | 5.22 | 5.22 | 12,800 |
| Oct 31, 2022 | 4.91 | 5.05 | 4.90 | 4.97 | 4.97 | 9,200 |
| Oct 28, 2022 | 4.96 | 4.97 | 4.74 | 4.96 | 4.96 | 13,300 |
| Oct 27, 2022 | 5.38 | 5.38 | 4.94 | 4.97 | 4.97 | 48,200 |
| Oct 26, 2022 | 5.11 | 5.47 | 5.11 | 5.36 | 5.36 | 32,100 |
| Oct 25, 2022 | 5.00 | 5.16 | 4.98 | 5.15 | 5.15 | 17,400 |
| Oct 24, 2022 | 4.77 | 5.03 | 4.76 | 4.97 | 4.97 | 18,300 |
| Oct 21, 2022 | 4.46 | 4.90 | 4.44 | 4.89 | 4.89 | 39,000 |
| Oct 20, 2022 | 4.38 | 4.51 | 4.38 | 4.44 | 4.44 | 13,400 |
| Oct 19, 2022 | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | 5,700 |
| Oct 18, 2022 | 4.77 | 4.77 | 4.55 | 4.62 | 4.62 | 10,000 |
| Oct 17, 2022 | 4.59 | 4.68 | 4.52 | 4.60 | 4.60 | 23,800 |
| Oct 14, 2022 | 4.79 | 4.79 | 4.39 | 4.42 | 4.42 | 28,800 |
| Oct 13, 2022 | 4.94 | 4.94 | 4.75 | 4.90 | 4.90 | 12,700 |
| Oct 12, 2022 | 4.85 | 5.10 | 4.83 | 5.10 | 5.10 | 20,300 |
| Oct 11, 2022 | 4.93 | 5.05 | 4.81 | 4.86 | 4.86 | 22,700 |
| Oct 07, 2022 | 5.56 | 5.64 | 5.20 | 5.27 | 5.27 | 21,800 |
| Oct 06, 2022 | 5.35 | 5.75 | 5.35 | 5.74 | 5.74 | 43,400 |
| Oct 05, 2022 | 5.15 | 5.26 | 5.03 | 5.26 | 5.26 | 25,900 |
| Oct 04, 2022 | 5.28 | 5.33 | 5.05 | 5.33 | 5.33 | 41,500 |
| Oct 03, 2022 | 4.63 | 5.05 | 4.57 | 5.02 | 5.02 | 47,000 |
| Sept 30, 2022 | 4.25 | 4.60 | 4.25 | 4.53 | 4.53 | 8,600 |
| Sept 29, 2022 | 4.28 | 4.31 | 4.13 | 4.28 | 4.28 | 6,300 |
| Sept 28, 2022 | 4.11 | 4.25 | 3.99 | 4.25 | 4.25 | 11,800 |
| Sept 27, 2022 | 4.23 | 4.23 | 3.95 | 3.99 | 3.99 | 18,200 |
| Sept 26, 2022 | 4.38 | 4.46 | 4.04 | 4.07 | 4.07 | 10,400 |
| Sept 23, 2022 | 4.75 | 4.75 | 4.39 | 4.42 | 4.42 | 21,400 |
| Sept 22, 2022 | 4.87 | 4.94 | 4.68 | 4.76 | 4.76 | 9,300 |
| Sept 21, 2022 | 4.58 | 4.86 | 4.46 | 4.63 | 4.63 | 13,200 |
| Sept 20, 2022 | 4.79 | 4.79 | 4.35 | 4.44 | 4.44 | 41,300 |
| Sept 19, 2022 | 4.75 | 4.80 | 4.62 | 4.76 | 4.76 | 24,300 |
| Sept 16, 2022 | 4.40 | 4.76 | 4.37 | 4.67 | 4.67 | 27,900 |
| Sept 15, 2022 | 4.61 | 4.66 | 4.40 | 4.46 | 4.46 | 9,500 |
| Sept 14, 2022 | 4.76 | 4.76 | 4.61 | 4.64 | 4.64 | 8,500 |
| Sept 13, 2022 | 4.72 | 4.82 | 4.59 | 4.65 | 4.65 | 12,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
