McEwen Mining Inc. (MUX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:53PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2022 | 5.56 | 5.64 | 5.20 | 5.27 | 5.27 | 21,820 |
| 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 |
| Sept 12, 2022 | 4.78 | 5.05 | 4.66 | 4.83 | 4.83 | 30,000 |
| Sept 09, 2022 | 4.52 | 4.66 | 4.46 | 4.65 | 4.65 | 15,300 |
| Sept 08, 2022 | 4.41 | 4.53 | 4.32 | 4.45 | 4.45 | 14,600 |
| Sept 07, 2022 | 4.14 | 4.47 | 4.09 | 4.44 | 4.44 | 26,100 |
| Sept 06, 2022 | 4.12 | 4.18 | 4.03 | 4.06 | 4.06 | 10,400 |
| Sept 02, 2022 | 4.05 | 4.13 | 3.85 | 4.07 | 4.07 | 20,800 |
| Sept 01, 2022 | 3.94 | 4.01 | 3.87 | 3.88 | 3.88 | 12,100 |
| Aug 31, 2022 | 4.00 | 4.11 | 3.92 | 4.01 | 4.01 | 15,400 |
| Aug 30, 2022 | 3.89 | 3.92 | 3.84 | 3.91 | 3.91 | 14,100 |
| Aug 29, 2022 | 4.09 | 4.18 | 3.93 | 3.96 | 3.96 | 19,200 |
| Aug 26, 2022 | 4.35 | 4.35 | 4.02 | 4.09 | 4.09 | 15,700 |
| Aug 25, 2022 | 4.21 | 4.25 | 4.12 | 4.25 | 4.25 | 29,600 |
| Aug 24, 2022 | 4.03 | 4.16 | 3.93 | 4.13 | 4.13 | 15,200 |
| Aug 23, 2022 | 4.00 | 4.15 | 3.88 | 3.93 | 3.93 | 20,000 |
| Aug 22, 2022 | 3.75 | 3.96 | 3.68 | 3.91 | 3.91 | 11,400 |
| Aug 19, 2022 | 3.96 | 3.96 | 3.81 | 3.83 | 3.83 | 59,300 |
| Aug 18, 2022 | 4.09 | 4.09 | 3.95 | 4.05 | 4.05 | 12,800 |
| Aug 17, 2022 | 4.26 | 4.32 | 4.07 | 4.08 | 4.08 | 19,800 |
| Aug 16, 2022 | 4.32 | 4.34 | 4.27 | 4.34 | 4.34 | 5,100 |
| Aug 15, 2022 | 4.22 | 4.32 | 4.13 | 4.26 | 4.26 | 17,800 |
| Aug 12, 2022 | 4.38 | 4.38 | 4.19 | 4.31 | 4.31 | 8,700 |
| Aug 11, 2022 | 4.54 | 4.59 | 4.18 | 4.19 | 4.19 | 17,500 |
| Aug 10, 2022 | 4.67 | 4.67 | 4.45 | 4.50 | 4.50 | 4,000 |
| Aug 09, 2022 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | 8,700 |
| Aug 08, 2022 | 4.66 | 4.72 | 4.52 | 4.67 | 4.67 | 20,200 |
| Aug 05, 2022 | 4.60 | 4.64 | 4.39 | 4.52 | 4.52 | 10,000 |
| Aug 04, 2022 | 4.58 | 4.75 | 4.55 | 4.61 | 4.61 | 24,500 |
| Aug 03, 2022 | 4.82 | 4.83 | 4.39 | 4.41 | 4.41 | 17,800 |
| Aug 02, 2022 | 4.93 | 5.16 | 4.78 | 4.82 | 4.82 | 29,800 |
| Jul 29, 2022 | 4.85 | 5.28 | 4.79 | 5.07 | 5.07 | 16,700 |
| Jul 28, 2022 | 4.66 | 5.01 | 4.53 | 4.86 | 4.86 | 15,700 |
| Jul 28, 2022 | 1:10 Stock Split | |||||
| Jul 27, 2022 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 15,230 |
| Jul 26, 2022 | 4.40 | 4.80 | 4.40 | 4.70 | 4.70 | 23,550 |
| Jul 25, 2022 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | 20,140 |
| Jul 22, 2022 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | 5,640 |
| Jul 21, 2022 | 4.30 | 4.60 | 4.30 | 4.40 | 4.40 | 9,920 |
| Jul 20, 2022 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | 6,140 |
| Jul 19, 2022 | 4.60 | 4.80 | 4.40 | 4.40 | 4.40 | 13,870 |
| Jul 18, 2022 | 4.70 | 5.00 | 4.60 | 4.60 | 4.60 | 10,900 |
| Jul 15, 2022 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 8,220 |
| Jul 14, 2022 | 4.90 | 4.90 | 4.40 | 4.70 | 4.70 | 23,940 |
| Jul 13, 2022 | 4.90 | 5.20 | 4.80 | 4.90 | 4.90 | 45,520 |
| Jul 12, 2022 | 5.30 | 5.40 | 4.90 | 5.00 | 5.00 | 22,180 |
| Jul 11, 2022 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 6,560 |
| Jul 08, 2022 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 3,430 |
| Jul 07, 2022 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 7,790 |
| Jul 06, 2022 | 5.70 | 5.70 | 5.00 | 5.40 | 5.40 | 9,310 |
| Jul 05, 2022 | 5.60 | 5.60 | 5.20 | 5.50 | 5.50 | 19,640 |
| Jul 04, 2022 | 5.40 | 5.90 | 5.40 | 5.80 | 5.80 | 5,540 |
| Jun 30, 2022 | 5.70 | 5.90 | 5.30 | 5.40 | 5.40 | 12,300 |
| Jun 29, 2022 | 6.20 | 6.20 | 5.70 | 5.90 | 5.90 | 7,330 |
| Jun 28, 2022 | 6.40 | 6.40 | 5.90 | 5.90 | 5.90 | 29,060 |
| Jun 27, 2022 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | 4,230 |
| Jun 24, 2022 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 28,670 |
| Jun 23, 2022 | 6.40 | 6.60 | 6.00 | 6.30 | 6.30 | 3,850 |
| Jun 22, 2022 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | 3,660 |
| Jun 21, 2022 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | 6,180 |
| Jun 20, 2022 | 6.60 | 6.60 | 6.10 | 6.30 | 6.30 | 3,900 |
| Jun 17, 2022 | 6.70 | 6.90 | 6.20 | 6.20 | 6.20 | 171,570 |
| Jun 16, 2022 | 6.60 | 7.20 | 6.50 | 6.90 | 6.90 | 16,090 |
| Jun 15, 2022 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | 9,010 |
| Jun 14, 2022 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 6,130 |
| Jun 13, 2022 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | 11,990 |
| Jun 10, 2022 | 6.90 | 7.50 | 6.80 | 7.50 | 7.50 | 10,310 |
| Jun 09, 2022 | 7.20 | 7.20 | 6.90 | 7.10 | 7.10 | 7,660 |
| Jun 08, 2022 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 1,990 |
| Jun 07, 2022 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | 3,230 |
| Jun 06, 2022 | 7.70 | 7.70 | 7.20 | 7.20 | 7.20 | 4,950 |
| Jun 03, 2022 | 7.80 | 7.90 | 7.60 | 7.60 | 7.60 | 5,120 |
| Jun 02, 2022 | 7.60 | 8.20 | 7.60 | 8.10 | 8.10 | 17,570 |
| Jun 01, 2022 | 7.60 | 7.60 | 7.20 | 7.40 | 7.40 | 19,210 |
| May 31, 2022 | 7.50 | 7.80 | 7.40 | 7.50 | 7.50 | 12,160 |
| May 30, 2022 | 8.00 | 8.00 | 7.10 | 7.40 | 7.40 | 5,200 |
| May 27, 2022 | 7.60 | 7.80 | 7.30 | 7.70 | 7.70 | 32,520 |
| May 26, 2022 | 6.70 | 7.50 | 6.70 | 7.40 | 7.40 | 15,610 |
| May 25, 2022 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | 14,330 |
| May 24, 2022 | 6.60 | 7.00 | 6.60 | 6.80 | 6.80 | 14,790 |
| May 20, 2022 | 6.70 | 6.80 | 6.40 | 6.50 | 6.50 | 9,310 |
| May 19, 2022 | 6.60 | 6.80 | 6.50 | 6.80 | 6.80 | 14,220 |
| May 18, 2022 | 6.90 | 6.90 | 6.40 | 6.40 | 6.40 | 5,830 |
| *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.
