Canada Markets closed

McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6500-0.0300 (-4.41%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.67000.68000.64000.65000.650093,100
May 19, 20220.66000.68000.65000.68000.6800142,200
May 18, 20220.69000.69000.64000.64000.640058,300
May 17, 20220.69000.69000.65000.66000.660081,800
May 16, 20220.68000.68000.65000.65000.6500119,100
May 13, 20220.63000.67000.63000.65000.6500183,100
May 12, 20220.69000.69000.60000.61000.6100620,600
May 11, 20220.69000.70000.65000.67000.6700278,400
May 10, 20220.77000.78000.68000.69000.6900517,100
May 09, 20220.81000.81000.76000.76000.7600274,500
May 06, 20220.81000.83000.80000.80000.8000142,900
May 05, 20220.86000.86000.81000.84000.8400172,500
May 04, 20220.84000.84000.80000.84000.8400402,900
May 03, 20220.83000.86000.82000.82000.8200232,300
May 02, 20220.87000.87000.82000.85000.8500238,200
Apr 29, 20220.90000.91000.87000.87000.8700104,500
Apr 28, 20220.88000.89000.86000.88000.8800197,700
Apr 27, 20220.86000.88000.85000.85000.8500119,700
Apr 26, 20220.91000.93000.85000.86000.8600299,700
Apr 25, 20220.93000.93000.88000.91000.9100318,500
Apr 22, 20220.98000.99000.93000.96000.9600284,100
Apr 21, 20221.02001.03000.98000.98000.9800195,600
Apr 20, 20221.05001.06001.02001.04001.0400179,700
Apr 19, 20221.07001.07001.04001.05001.0500152,700
Apr 18, 20221.08001.09001.05001.06001.0600227,700
Apr 14, 20221.04001.09001.04001.08001.0800102,400
Apr 13, 20221.05001.07001.04001.07001.0700151,200
Apr 12, 20221.02001.05001.00001.04001.0400262,700
Apr 11, 20221.07001.07001.01001.01001.010060,400
Apr 08, 20221.01001.05001.01001.03001.030088,000
Apr 07, 20221.00001.02000.98001.01001.010086,800
Apr 06, 20221.00001.02000.99001.01001.0100274,800
Apr 05, 20221.07001.07001.00001.02001.0200155,400
Apr 04, 20221.07001.07001.03001.04001.040094,600
Apr 01, 20221.06001.08001.05001.07001.0700184,600
Mar 31, 20221.04001.07001.03001.05001.0500184,000
Mar 30, 20221.05001.08001.04001.04001.0400143,100
Mar 29, 20221.03001.06001.01001.05001.0500171,700
Mar 28, 20221.05001.05001.03001.05001.050067,100
Mar 25, 20221.06001.08001.06001.08001.0800146,100
Mar 24, 20221.10001.10001.08001.10001.1000146,800
Mar 23, 20221.07001.10001.06001.10001.1000208,000
Mar 22, 20221.09001.09001.06001.08001.0800182,300
Mar 21, 20221.10001.15001.09001.12001.1200414,000
Mar 18, 20221.07001.11001.05001.08001.08002,021,200
Mar 17, 20221.04001.10001.04001.06001.0600404,200
Mar 16, 20221.04001.07001.01001.05001.0500405,900
Mar 15, 20221.02001.09001.01001.05001.0500416,100
Mar 14, 20221.12001.12001.03001.04001.0400454,500
Mar 11, 20221.14001.15001.11001.13001.1300155,200
Mar 10, 20221.10001.19001.10001.15001.1500514,300
Mar 09, 20221.13001.16001.11001.14001.1400925,800
Mar 08, 20221.14001.25001.14001.19001.1900633,500
Mar 07, 20221.08001.13001.05001.13001.1300596,200
Mar 04, 20220.97001.06000.97001.04001.0400727,300
Mar 03, 20220.97000.97000.94000.94000.9400165,100
Mar 02, 20220.97000.99000.96000.97000.970094,000
Mar 01, 20220.98001.03000.97000.97000.9700370,500
Feb 28, 20220.97001.00000.94001.00001.0000497,200
Feb 25, 20220.98000.98000.96000.97000.970099,000
Feb 24, 20221.03001.03000.96000.97000.9700335,300
Feb 23, 20220.98001.00000.96000.98000.9800193,300
Feb 22, 20221.02001.04000.97000.98000.9800355,500
Feb 18, 20221.08001.08001.02001.03001.0300314,900
Feb 17, 20221.07001.08001.06001.06001.0600705,500
Feb 16, 20221.08001.08001.04001.06001.0600163,800
Feb 15, 20221.07001.08001.05001.07001.0700279,400
Feb 14, 20221.14001.14001.08001.08001.080099,800
Feb 11, 20221.07001.14001.07001.12001.1200180,900
Feb 10, 20221.08001.11001.05001.09001.0900160,300
Feb 09, 20221.10001.11001.08001.08001.080056,200
Feb 08, 20221.10001.11001.08001.11001.110040,600
Feb 07, 20221.04001.10001.04001.08001.0800118,800
Feb 04, 20221.05001.07001.05001.07001.0700129,500
Feb 03, 20221.06001.08001.04001.05001.0500119,300
Feb 02, 20221.10001.10001.07001.08001.080056,700
Feb 01, 20221.10001.12001.08001.10001.100093,900
Jan 31, 20221.07001.08001.04001.07001.0700189,800
Jan 28, 20221.09001.09001.04001.04001.0400231,800
Jan 27, 20221.12001.14001.07001.09001.0900272,700
Jan 26, 20221.20001.20001.13001.14001.1400251,300
Jan 25, 20221.19001.21001.15001.20001.2000128,800
Jan 24, 20221.20001.20001.13001.16001.1600248,800
Jan 21, 20221.20001.22001.17001.20001.200096,500
Jan 20, 20221.24001.26001.21001.22001.2200172,900
Jan 19, 20221.14001.26001.14001.24001.2400206,500
Jan 18, 20221.14001.17001.13001.15001.150086,500
Jan 17, 20221.13001.16001.13001.15001.150038,400
Jan 14, 20221.16001.16001.12001.15001.1500154,300
Jan 13, 20221.18001.18001.15001.15001.150052,900
Jan 12, 20221.17001.18001.15001.17001.170081,500
Jan 11, 20221.17001.18001.14001.18001.1800115,900
Jan 10, 20221.14001.15001.12001.15001.1500117,300
Jan 07, 20221.14001.15001.13001.13001.130081,100
Jan 06, 20221.16001.17001.14001.15001.1500211,100
Jan 05, 20221.18001.21001.16001.19001.1900239,900
Jan 04, 20221.20001.20001.15001.18001.1800232,600
Dec 31, 20211.14001.14001.11001.14001.140063,400
Dec 30, 20211.12001.15001.12001.15001.150052,600
Dec 29, 20211.15001.15001.12001.14001.1400194,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...