Canada Markets open in 2 hrs 50 mins

  • S&P/TSX
    19,204.42
    -146.90(-0.76%)

  • S&P 500
    4,163.26
    -22.21(-0.53%)

  • DOW
    34,077.63
    -123.04(-0.36%)

McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4600-0.0300 (-2.01%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 20, 2021------
Apr. 19, 20211.48001.48001.44001.46001.460090,000
Apr. 16, 20211.49001.50001.46001.49001.4900264,600
Apr. 15, 20211.43001.52001.43001.47001.4700298,000
Apr. 14, 20211.46001.46001.41001.42001.4200151,600
Apr. 13, 20211.43001.47001.43001.46001.4600143,400
Apr. 12, 20211.48001.48001.42001.44001.4400204,600
Apr. 09, 20211.41001.48001.40001.48001.4800295,500
Apr. 08, 20211.38001.43001.37001.42001.4200345,100
Apr. 07, 20211.42001.42001.35001.35001.3500120,300
Apr. 06, 20211.39001.41001.38001.39001.3900184,600
Apr. 05, 20211.37001.40001.36001.36001.3600295,600
Apr. 01, 20211.35001.38001.35001.37001.3700476,300
Mar. 31, 20211.32001.35001.31001.34001.3400180,900
Mar. 30, 20211.30001.33001.29001.31001.3100225,300
Mar. 29, 20211.36001.36001.30001.35001.3500134,600
Mar. 26, 20211.35001.36001.33001.36001.360099,200
Mar. 25, 20211.32001.34001.30001.34001.3400246,500
Mar. 24, 20211.36001.38001.33001.33001.3300143,700
Mar. 23, 20211.44001.44001.34001.36001.3600294,300
Mar. 22, 20211.40001.45001.40001.44001.4400250,500
Mar. 19, 20211.41001.43001.38001.43001.4300376,300
Mar. 18, 20211.44001.46001.39001.39001.3900248,300
Mar. 17, 20211.39001.49001.38001.46001.4600261,200
Mar. 16, 20211.42001.42001.36001.41001.4100141,600
Mar. 15, 20211.40001.46001.40001.43001.4300409,300
Mar. 12, 20211.36001.41001.35001.40001.4000220,400
Mar. 11, 20211.39001.39001.34001.38001.3800245,800
Mar. 10, 20211.38001.40001.35001.37001.3700182,600
Mar. 09, 20211.35001.40001.33001.37001.3700383,000
Mar. 08, 20211.37001.37001.29001.31001.3100615,600
Mar. 05, 20211.35001.36001.25001.36001.3600599,800
Mar. 04, 20211.37001.38001.27001.38001.3800838,500
Mar. 03, 20211.40001.42001.34001.37001.3700488,100
Mar. 02, 20211.37001.45001.37001.43001.4300243,500
Mar. 01, 20211.45001.45001.35001.37001.3700259,400
Feb. 26, 20211.40001.43001.34001.41001.4100640,200
Feb. 25, 20211.51001.52001.41001.44001.4400427,900
Feb. 24, 20211.46001.56001.46001.53001.5300398,600
Feb. 23, 20211.54001.54001.40001.49001.4900893,200
Feb. 22, 20211.45001.63001.44001.60001.6000952,300
Feb. 19, 20211.48001.48001.43001.44001.4400316,200
Feb. 18, 20211.50001.51001.43001.47001.4700406,100
Feb. 17, 20211.56001.58001.49001.49001.4900605,300
Feb. 16, 20211.53001.63001.53001.56001.5600690,400
Feb. 12, 20211.48001.58001.47001.52001.5200438,900
Feb. 11, 20211.59001.61001.45001.48001.4800672,700
Feb. 10, 20211.46001.58001.41001.52001.5200782,700
Feb. 09, 20211.46001.46001.40001.42001.4200286,500
Feb. 08, 20211.50001.52001.42001.43001.4300595,100
Feb. 05, 20211.52001.52001.40001.46001.46001,096,800
Feb. 04, 20211.57001.59001.51001.53001.5300697,700
Feb. 03, 20211.61001.69001.59001.63001.6300845,600
Feb. 02, 20211.66001.70001.54001.55001.55001,590,400
Feb. 01, 20211.90001.95001.75001.87001.87002,370,200
Jan. 29, 20211.85001.90001.54001.54001.54002,467,700
Jan. 28, 20211.24001.58001.24001.53001.53003,463,900
Jan. 27, 20211.17001.20001.15001.16001.1600439,200
Jan. 26, 20211.18001.22001.17001.19001.1900234,500
Jan. 25, 20211.21001.21001.18001.18001.1800265,500
Jan. 22, 20211.20001.22001.15001.22001.2200460,300
Jan. 21, 20211.23001.23001.17001.19001.1900545,700
Jan. 20, 20211.20001.24001.19001.22001.2200485,500
Jan. 19, 20211.20001.22001.17001.18001.1800524,900
Jan. 18, 20211.21001.21001.16001.17001.1700367,600
Jan. 15, 20211.23001.24001.20001.21001.2100521,800
Jan. 14, 20211.26001.27001.23001.23001.2300319,400
Jan. 13, 20211.24001.25001.23001.24001.2400416,200
Jan. 12, 20211.27001.28001.22001.24001.2400823,900
Jan. 11, 20211.25001.27001.23001.24001.24001,255,600
Jan. 08, 20211.29001.29001.24001.26001.2600911,500
Jan. 07, 20211.33001.34001.31001.32001.3200419,600
Jan. 06, 20211.32001.36001.29001.34001.34001,341,000
Jan. 05, 20211.33001.35001.30001.33001.3300811,500
Jan. 04, 20211.30001.36001.30001.33001.3300881,600
Dec. 31, 20201.28001.28001.24001.25001.2500476,500
Dec. 30, 20201.25001.28001.24001.28001.2800447,100
Dec. 29, 20201.26001.28001.23001.24001.2400725,800
Dec. 24, 20201.25001.27001.23001.25001.2500217,700
Dec. 23, 20201.28001.30001.26001.26001.2600279,900
Dec. 22, 20201.31001.32001.26001.29001.2900295,100
Dec. 21, 20201.34001.34001.29001.30001.3000593,500
Dec. 18, 20201.32001.35001.30001.31001.3100407,500
Dec. 17, 20201.34001.37001.29001.31001.3100334,900
Dec. 16, 20201.30001.34001.28001.34001.3400336,400
Dec. 15, 20201.26001.29001.24001.29001.2900391,400
Dec. 14, 20201.26001.28001.22001.23001.2300172,700
Dec. 11, 20201.28001.30001.25001.27001.2700215,600
Dec. 10, 20201.28001.29001.24001.26001.2600115,400
Dec. 09, 20201.33001.33001.26001.28001.2800232,900
Dec. 08, 20201.32001.33001.31001.32001.3200108,900
Dec. 07, 20201.26001.34001.26001.31001.3100191,200
Dec. 04, 20201.27001.30001.26001.28001.2800134,300
Dec. 03, 20201.32001.32001.26001.28001.2800250,800
Dec. 02, 20201.31001.34001.30001.33001.3300216,400
Dec. 01, 20201.28001.32001.26001.32001.3200314,400
Nov. 30, 20201.23001.26001.20001.26001.2600227,600
Nov. 27, 20201.27001.28001.23001.25001.2500132,000
Nov. 26, 20201.30001.30001.28001.29001.290057,900
Nov. 25, 20201.24001.28001.23001.27001.2700137,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...