Canada markets closed

McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.27-0.47 (-8.19%)
At close: 03:53PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20225.565.645.205.275.2721,820
Oct 06, 20225.355.755.355.745.7443,400
Oct 05, 20225.155.265.035.265.2625,900
Oct 04, 20225.285.335.055.335.3341,500
Oct 03, 20224.635.054.575.025.0247,000
Sept 30, 20224.254.604.254.534.538,600
Sept 29, 20224.284.314.134.284.286,300
Sept 28, 20224.114.253.994.254.2511,800
Sept 27, 20224.234.233.953.993.9918,200
Sept 26, 20224.384.464.044.074.0710,400
Sept 23, 20224.754.754.394.424.4221,400
Sept 22, 20224.874.944.684.764.769,300
Sept 21, 20224.584.864.464.634.6313,200
Sept 20, 20224.794.794.354.444.4441,300
Sept 19, 20224.754.804.624.764.7624,300
Sept 16, 20224.404.764.374.674.6727,900
Sept 15, 20224.614.664.404.464.469,500
Sept 14, 20224.764.764.614.644.648,500
Sept 13, 20224.724.824.594.654.6512,200
Sept 12, 20224.785.054.664.834.8330,000
Sept 09, 20224.524.664.464.654.6515,300
Sept 08, 20224.414.534.324.454.4514,600
Sept 07, 20224.144.474.094.444.4426,100
Sept 06, 20224.124.184.034.064.0610,400
Sept 02, 20224.054.133.854.074.0720,800
Sept 01, 20223.944.013.873.883.8812,100
Aug 31, 20224.004.113.924.014.0115,400
Aug 30, 20223.893.923.843.913.9114,100
Aug 29, 20224.094.183.933.963.9619,200
Aug 26, 20224.354.354.024.094.0915,700
Aug 25, 20224.214.254.124.254.2529,600
Aug 24, 20224.034.163.934.134.1315,200
Aug 23, 20224.004.153.883.933.9320,000
Aug 22, 20223.753.963.683.913.9111,400
Aug 19, 20223.963.963.813.833.8359,300
Aug 18, 20224.094.093.954.054.0512,800
Aug 17, 20224.264.324.074.084.0819,800
Aug 16, 20224.324.344.274.344.345,100
Aug 15, 20224.224.324.134.264.2617,800
Aug 12, 20224.384.384.194.314.318,700
Aug 11, 20224.544.594.184.194.1917,500
Aug 10, 20224.674.674.454.504.504,000
Aug 09, 20224.624.624.534.534.538,700
Aug 08, 20224.664.724.524.674.6720,200
Aug 05, 20224.604.644.394.524.5210,000
Aug 04, 20224.584.754.554.614.6124,500
Aug 03, 20224.824.834.394.414.4117,800
Aug 02, 20224.935.164.784.824.8229,800
Jul 29, 20224.855.284.795.075.0716,700
Jul 28, 20224.665.014.534.864.8615,700
Jul 28, 20221:10 Stock Split
Jul 27, 20224.704.804.604.704.7015,230
Jul 26, 20224.404.804.404.704.7023,550
Jul 25, 20224.604.604.204.204.2020,140
Jul 22, 20224.504.504.304.304.305,640
Jul 21, 20224.304.604.304.404.409,920
Jul 20, 20224.504.504.304.404.406,140
Jul 19, 20224.604.804.404.404.4013,870
Jul 18, 20224.705.004.604.604.6010,900
Jul 15, 20224.804.804.604.704.708,220
Jul 14, 20224.904.904.404.704.7023,940
Jul 13, 20224.905.204.804.904.9045,520
Jul 12, 20225.305.404.905.005.0022,180
Jul 11, 20225.605.605.205.205.206,560
Jul 08, 20225.205.405.205.305.303,430
Jul 07, 20225.505.505.305.405.407,790
Jul 06, 20225.705.705.005.405.409,310
Jul 05, 20225.605.605.205.505.5019,640
Jul 04, 20225.405.905.405.805.805,540
Jun 30, 20225.705.905.305.405.4012,300
Jun 29, 20226.206.205.705.905.907,330
Jun 28, 20226.406.405.905.905.9029,060
Jun 27, 20226.606.606.406.406.404,230
Jun 24, 20226.306.706.306.606.6028,670
Jun 23, 20226.406.606.006.306.303,850
Jun 22, 20226.506.606.406.406.403,660
Jun 21, 20226.606.606.306.406.406,180
Jun 20, 20226.606.606.106.306.303,900
Jun 17, 20226.706.906.206.206.20171,570
Jun 16, 20226.607.206.506.906.9016,090
Jun 15, 20226.807.006.606.706.709,010
Jun 14, 20226.706.706.606.606.606,130
Jun 13, 20227.107.106.606.606.6011,990
Jun 10, 20226.907.506.807.507.5010,310
Jun 09, 20227.207.206.907.107.107,660
Jun 08, 20227.207.307.107.307.301,990
Jun 07, 20227.307.407.207.407.403,230
Jun 06, 20227.707.707.207.207.204,950
Jun 03, 20227.807.907.607.607.605,120
Jun 02, 20227.608.207.608.108.1017,570
Jun 01, 20227.607.607.207.407.4019,210
May 31, 20227.507.807.407.507.5012,160
May 30, 20228.008.007.107.407.405,200
May 27, 20227.607.807.307.707.7032,520
May 26, 20226.707.506.707.407.4015,610
May 25, 20226.906.906.706.706.7014,330
May 24, 20226.607.006.606.806.8014,790
May 20, 20226.706.806.406.506.509,310
May 19, 20226.606.806.506.806.8014,220
May 18, 20226.906.906.406.406.405,830
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...