Canada Markets open in 8 hrs 18 mins

McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.42-0.23 (-2.38%)
At close: 03:55PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
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
Jan 10, 20239.529.709.129.689.6818,700
Jan 09, 20239.639.859.399.409.4021,300
Jan 06, 20239.589.939.309.619.6126,100
Jan 05, 20239.419.419.039.339.3325,000
Jan 04, 20238.509.668.509.499.4967,200
Jan 03, 20238.048.548.048.408.4031,400
Dec 30, 20227.847.967.727.967.9615,100
Dec 29, 20228.038.207.978.008.0011,300
Dec 28, 20228.228.257.857.897.8915,400
Dec 23, 20228.048.127.827.927.9218,100
Dec 22, 20227.568.017.338.018.0136,500
Dec 21, 20227.347.867.347.737.7322,200
Dec 20, 20227.027.447.027.417.4118,900
Dec 19, 20227.457.456.867.007.0037,200
Dec 16, 20227.377.597.287.477.4713,100
Dec 15, 20227.307.657.247.427.4215,000
Dec 14, 20227.577.587.357.517.5114,700
Dec 13, 20227.697.817.367.497.4916,000
Dec 12, 20227.347.427.157.317.3136,800
Dec 09, 20227.757.867.447.447.4416,200
Dec 08, 20227.847.847.527.527.5216,200
Dec 07, 20227.417.857.417.717.7121,100
Dec 06, 20227.327.477.177.247.2419,200
Dec 05, 20227.857.857.297.297.2945,400
Dec 02, 20227.897.967.557.807.8016,900
Dec 01, 20227.567.997.487.937.9356,500
Nov 30, 20227.277.567.157.337.3342,600
Nov 29, 20226.787.146.787.117.1113,300
Nov 28, 20227.077.126.576.596.5926,600
Nov 25, 20227.397.407.067.207.2010,100
Nov 24, 20227.537.547.467.467.466,300
Nov 23, 20226.977.526.817.447.4442,500
Nov 22, 20226.526.866.416.846.8433,500
Nov 21, 20226.486.566.286.486.4812,100
Nov 18, 20226.666.676.436.536.538,700
Nov 17, 20226.876.876.496.666.6610,900
Nov 16, 20226.866.976.736.896.8912,800
Nov 15, 20227.127.216.696.856.8529,500
Nov 14, 20226.817.196.787.057.0573,900
Nov 11, 20226.816.856.416.846.8442,100
Nov 10, 20226.066.836.066.836.8344,700
Nov 09, 20225.946.035.535.645.6437,000
Nov 08, 20225.406.145.366.036.0335,000
Nov 07, 20224.915.534.905.435.4340,000
Nov 04, 20224.604.924.604.924.9229,900
Nov 03, 20224.804.804.454.504.5029,600
Nov 02, 20225.305.304.824.824.8217,300
Nov 01, 20225.205.325.205.225.2212,800
Oct 31, 20224.915.054.904.974.979,200
Oct 28, 20224.964.974.744.964.9613,300
Oct 27, 20225.385.384.944.974.9748,200
Oct 26, 20225.115.475.115.365.3632,100
Oct 25, 20225.005.164.985.155.1517,400
Oct 24, 20224.775.034.764.974.9718,300
Oct 21, 20224.464.904.444.894.8939,000
Oct 20, 20224.384.514.384.444.4413,400
Oct 19, 20224.464.464.354.354.355,700
Oct 18, 20224.774.774.554.624.6210,000
Oct 17, 20224.594.684.524.604.6023,800
Oct 14, 20224.794.794.394.424.4228,800
Oct 13, 20224.944.944.754.904.9012,700
Oct 12, 20224.855.104.835.105.1020,300
Oct 11, 20224.935.054.814.864.8622,700
Oct 07, 20225.565.645.205.275.2721,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...