Canada Markets closed

McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.0400-0.0500 (-4.59%)
At close: 03:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20221.09001.09001.04001.04001.0400231,775
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
Dec. 24, 20211.17001.19001.17001.18001.180056,100
Dec. 23, 20211.16001.18001.16001.17001.170071,800
Dec. 22, 20211.15001.17001.14001.17001.1700147,300
Dec. 21, 20211.15001.16001.13001.15001.1500123,000
Dec. 20, 20211.08001.14001.08001.12001.120038,300
Dec. 17, 20211.15001.17001.14001.14001.1400152,700
Dec. 16, 20211.09001.15001.09001.15001.1500241,200
Dec. 15, 20211.09001.09001.03001.05001.0500375,000
Dec. 14, 20211.12001.13001.10001.10001.100079,800
Dec. 13, 20211.15001.15001.12001.14001.1400152,800
Dec. 10, 20211.15001.16001.12001.14001.1400210,400
Dec. 09, 20211.19001.19001.14001.14001.1400145,800
Dec. 08, 20211.20001.20001.17001.18001.180058,900
Dec. 07, 20211.20001.21001.16001.17001.1700893,700
Dec. 06, 20211.20001.23001.17001.19001.1900165,800
Dec. 03, 20211.22001.23001.19001.21001.2100211,600
Dec. 02, 20211.25001.25001.20001.22001.2200146,400
Dec. 01, 20211.27001.31001.24001.25001.2500241,900
Nov. 30, 20211.29001.34001.26001.27001.2700219,100
Nov. 29, 20211.29001.31001.28001.28001.280096,300
Nov. 26, 20211.34001.34001.28001.30001.3000175,000
Nov. 25, 20211.32001.34001.32001.34001.340013,100
Nov. 24, 20211.34001.36001.32001.34001.340063,700
Nov. 23, 20211.35001.37001.33001.34001.340091,800
Nov. 22, 20211.38001.41001.34001.36001.3600134,900
Nov. 19, 20211.42001.43001.37001.38001.3800112,700
Nov. 18, 20211.44001.44001.39001.42001.4200125,000
Nov. 17, 20211.44001.49001.44001.45001.4500139,000
Nov. 16, 20211.46001.47001.45001.45001.450098,200
Nov. 15, 20211.47001.48001.44001.46001.460059,000
Nov. 12, 20211.45001.48001.45001.48001.480071,200
Nov. 11, 20211.43001.47001.43001.46001.4600320,500
Nov. 10, 20211.42001.45001.40001.41001.4100405,800
Nov. 09, 20211.40001.41001.37001.40001.400084,800
Nov. 08, 20211.41001.41001.37001.40001.4000105,700
Nov. 05, 20211.37001.38001.33001.38001.3800361,100
Nov. 04, 20211.39001.43001.35001.36001.3600132,500
Nov. 03, 20211.35001.41001.33001.41001.4100105,200
Nov. 02, 20211.38001.39001.33001.35001.3500229,900
Nov. 01, 20211.35001.40001.34001.39001.3900110,800
Oct. 29, 20211.37001.39001.35001.36001.3600134,400
Oct. 28, 20211.42001.42001.37001.39001.3900116,700
Oct. 27, 20211.45001.45001.40001.41001.4100156,500
Oct. 26, 20211.46001.47001.43001.45001.4500105,700
Oct. 25, 20211.45001.47001.43001.47001.4700182,700
Oct. 22, 20211.44001.47001.38001.42001.4200149,300
Oct. 21, 20211.43001.43001.40001.41001.410057,300
Oct. 20, 20211.44001.46001.41001.42001.420073,300
Oct. 19, 20211.42001.43001.37001.42001.4200167,500
Oct. 18, 20211.41001.42001.38001.40001.4000194,400
Oct. 15, 20211.45001.50001.41001.42001.4200438,300
Oct. 14, 20211.48001.49001.45001.49001.4900143,300
Oct. 13, 20211.37001.46001.37001.45001.4500139,900
Oct. 12, 20211.33001.37001.33001.37001.370090,300
Oct. 08, 20211.37001.38001.36001.36001.360083,500
Oct. 07, 20211.34001.38001.34001.36001.3600171,400
Oct. 06, 20211.31001.35001.30001.35001.3500157,200
Oct. 05, 20211.32001.33001.29001.33001.3300114,900
Oct. 04, 20211.32001.34001.30001.34001.3400119,100
Oct. 01, 20211.32001.33001.31001.31001.3100121,000
Sep. 30, 20211.33001.36001.31001.32001.3200137,100
Sep. 29, 20211.37001.38001.30001.31001.3100107,000
Sep. 28, 20211.33001.37001.33001.36001.360099,800
Sep. 27, 20211.35001.40001.34001.37001.3700110,700
Sep. 24, 20211.37001.39001.34001.35001.3500154,300
Sep. 23, 20211.39001.39001.34001.37001.3700138,200
Sep. 22, 20211.39001.46001.39001.39001.3900241,100
Sep. 21, 20211.40001.44001.37001.39001.3900150,700
Sep. 20, 20211.41001.41001.35001.36001.3600203,500
Sep. 17, 20211.45001.48001.42001.43001.4300197,700
Sep. 16, 20211.47001.47001.41001.46001.4600180,000
Sep. 15, 20211.49001.53001.47001.50001.500093,800
Sep. 14, 20211.49001.53001.47001.49001.4900115,400
Sep. 13, 20211.46001.53001.44001.52001.5200190,500
Sep. 10, 20211.44001.49001.43001.45001.4500113,200
Sep. 09, 20211.46001.47001.43001.44001.4400118,700
Sep. 08, 20211.46001.51001.43001.47001.4700167,600
Sep. 07, 20211.48001.50001.44001.46001.4600189,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...