MUX.TO - McEwen Mining Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202310.7510.9910.6810.8510.8519,000
Jun 01, 202310.5510.8510.4810.7610.7612,900
May 31, 202310.2010.5310.0210.4210.4216,900
May 30, 20239.8610.109.8610.0210.029,600
May 29, 20239.7110.029.719.999.994,100
May 26, 20239.859.959.769.949.9428,500
May 25, 20239.809.829.599.769.7636,600
May 24, 202310.5110.519.879.949.9441,000
May 23, 202310.2610.6510.2610.5010.5068,300
May 19, 202310.7310.8410.3910.6310.6313,800
May 18, 202310.3910.5610.1910.5410.5417,300
May 17, 202310.3010.6410.2710.6310.6319,400
May 16, 202310.7510.7510.3110.4510.4520,600
May 15, 202310.8311.2210.7510.7510.7526,500
May 12, 202310.7210.9010.4510.8310.8324,100
May 11, 202310.6910.7110.4210.5610.5634,300
May 10, 202311.0511.1710.5310.8410.8440,100
May 09, 202311.7511.8411.0411.0911.0932,000
May 08, 202312.1112.1111.8511.9411.9410,400
May 05, 202311.7212.0511.3111.9711.9739,500
May 04, 202312.0012.3511.8611.9611.9629,600
May 03, 202311.8012.0411.7011.8611.8627,300
May 02, 202311.1211.7011.0211.6911.6915,600
May 01, 202311.4011.6411.1511.1511.1510,000
Apr 28, 202311.1111.2010.9711.1011.1014,800
Apr 27, 202311.2011.2910.9911.1011.1014,000
Apr 26, 202311.2711.5611.2711.3811.3818,200
Apr 25, 202311.2111.3010.9111.2311.2347,600
Apr 24, 202311.2211.4711.1911.2511.2531,000
Apr 21, 202311.4811.6811.2611.4011.4029,900
Apr 20, 202311.7812.1311.6011.6711.6720,100
Apr 19, 202312.0412.1611.7011.7711.7732,500
Apr 18, 202312.4212.6412.1112.3012.3026,600
Apr 17, 202312.5712.7212.1512.2012.2022,700
Apr 14, 202312.9712.9712.3912.7812.7829,700
Apr 13, 202312.9713.3612.9213.0913.0953,900
Apr 12, 202312.8812.9012.3212.6712.6723,600
Apr 11, 202312.7013.0412.5512.6712.6737,500
Apr 10, 202312.2812.4111.7912.3912.3935,400
Apr 06, 202312.3612.3612.0412.2812.2816,200
Apr 05, 202312.5512.7212.0712.4412.4446,600
Apr 04, 202311.9012.5111.8312.3312.3371,800
Apr 03, 202311.2711.9711.2511.9011.9041,600
Mar 31, 202311.8011.8811.3311.3911.3921,600
Mar 30, 202311.4811.7411.3011.6811.6819,400
Mar 29, 202311.1011.4511.0611.3311.3334,300
Mar 28, 202310.8011.3010.7311.0711.07109,300
Mar 27, 202310.5010.9410.4410.9010.9019,300
Mar 24, 202311.1511.1510.7010.8510.8519,000
Mar 23, 202310.9311.2210.7710.9510.9534,000
Mar 22, 202310.5711.1810.5210.9810.9833,500
Mar 21, 202310.6610.6610.0010.4410.4444,700
Mar 20, 202311.0011.2510.6810.8510.8549,100
Mar 17, 20239.9111.199.9110.9510.9586,900
Mar 16, 20239.7710.119.779.799.7918,400
Mar 15, 202310.5010.549.759.919.9147,400
Mar 14, 202310.4110.419.7110.0510.0537,400
Mar 13, 202310.4010.8010.2310.7010.7054,700
Mar 10, 20239.9910.359.849.899.8937,600
Mar 09, 20239.159.999.159.719.7127,500
Mar 08, 20239.309.509.019.149.1419,800
Mar 07, 20239.699.699.009.179.1740,000
Mar 06, 20239.7610.109.739.989.9830,000
Mar 03, 20239.5110.009.519.919.9121,900
Mar 02, 20239.519.619.409.429.4217,100
Mar 01, 20239.499.899.289.689.6843,100
Feb 28, 20238.529.558.429.279.2765,900
Feb 27, 20237.938.527.848.528.5249,400
Feb 24, 20237.527.587.387.437.4315,600
Feb 23, 20237.767.767.457.697.6924,900
Feb 22, 20237.777.777.577.617.6118,000
Feb 21, 20237.837.997.747.767.769,100
Feb 17, 20237.918.027.827.967.969,500
Feb 16, 20237.908.257.748.128.1228,700
Feb 15, 20238.108.107.847.967.9626,100
Feb 14, 20237.928.297.758.298.2919,700
Feb 13, 20237.908.007.838.008.0015,100
Feb 10, 20237.938.167.868.068.0611,100
Feb 09, 20238.398.477.998.058.0526,500
Feb 08, 20238.608.608.278.328.3210,500
Feb 07, 20238.268.778.118.418.4124,800
Feb 06, 20238.238.488.208.268.2624,400
Feb 03, 20238.558.718.288.418.4127,300
Feb 02, 20239.269.368.558.718.7142,400
Feb 01, 20238.809.218.769.119.1132,300
Jan 31, 20238.939.148.898.958.9510,000
Jan 30, 20239.209.209.009.049.0430,000
Jan 27, 20239.379.449.199.199.1917,300
Jan 26, 20239.639.679.359.429.4244,600
Jan 25, 20239.459.689.209.659.6514,100
Jan 24, 20239.079.518.939.459.4512,500
Jan 23, 20239.189.299.069.169.1615,900
Jan 20, 20239.049.318.859.319.3119,200
Jan 19, 20238.769.138.539.059.0546,100
Jan 18, 20239.079.218.718.718.7126,900
Jan 17, 20239.399.398.728.938.9334,600
Jan 16, 20239.549.549.409.459.457,400
Jan 13, 20239.499.649.319.529.5229,600
Jan 12, 20239.489.609.289.479.4741,900
Jan 11, 20239.779.779.319.319.3115,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...