Canada markets closed

McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4700-0.0500 (-3.29%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20201.52001.53001.46001.47001.4700472,000
Sep. 17, 20201.50001.54001.46001.52001.5200404,800
Sep. 16, 20201.59001.60001.51001.52001.5200663,200
Sep. 15, 20201.62001.62001.54001.56001.5600667,900
Sep. 14, 20201.71001.71001.56001.58001.5800710,300
Sep. 11, 20201.78001.78001.64001.66001.6600642,000
Sep. 10, 20201.69001.83001.66001.75001.7500880,800
Sep. 09, 20201.62001.68001.59001.68001.6800334,900
Sep. 08, 20201.60001.64001.54001.58001.5800475,400
Sep. 04, 20201.66001.68001.57001.65001.6500365,200
Sep. 03, 20201.60001.68001.57001.67001.6700370,400
Sep. 02, 20201.62001.63001.55001.61001.6100271,700
Sep. 01, 20201.69001.71001.59001.62001.6200348,500
Aug. 31, 20201.68001.69001.63001.64001.6400385,400
Aug. 28, 20201.62001.69001.62001.67001.6700285,700
Aug. 27, 20201.67001.69001.57001.59001.5900359,400
Aug. 26, 20201.56001.67001.55001.66001.6600336,100
Aug. 25, 20201.60001.61001.52001.57001.5700248,400
Aug. 24, 20201.62001.62001.54001.59001.5900325,200
Aug. 21, 20201.66001.66001.59001.60001.6000503,000
Aug. 20, 20201.68001.69001.63001.68001.6800257,400
Aug. 19, 20201.72001.73001.64001.65001.6500407,300
Aug. 18, 20201.85001.85001.72001.74001.7400536,000
Aug. 17, 20201.78001.82001.72001.80001.8000421,300
Aug. 14, 20201.72001.73001.65001.70001.7000341,300
Aug. 13, 20201.64001.76001.64001.71001.7100511,200
Aug. 12, 20201.69001.71001.62001.62001.6200492,500
Aug. 11, 20201.69001.78001.65001.65001.6500837,700
Aug. 10, 20201.87001.93001.81001.81001.8100744,000
Aug. 07, 20201.83001.91001.74001.85001.8500848,000
Aug. 06, 20201.96001.97001.84001.89001.8900739,700
Aug. 05, 20201.99002.02001.88001.93001.9300736,800
Aug. 04, 20201.85001.96001.81001.94001.9400655,900
Jul. 31, 20201.85001.89001.82001.87001.8700394,400
Jul. 30, 20201.79001.85001.75001.79001.7900442,700
Jul. 29, 20201.94001.94001.80001.88001.8800524,500
Jul. 28, 20201.88002.02001.86001.92001.9200758,400
Jul. 27, 20201.95001.98001.88001.92001.92001,064,700
Jul. 24, 20201.75001.81001.72001.80001.8000401,500
Jul. 23, 20201.84001.84001.65001.72001.7200846,200
Jul. 22, 20201.80001.92001.78001.80001.80001,326,100
Jul. 21, 20201.68001.76001.67001.73001.7300858,400
Jul. 20, 20201.51001.63001.51001.61001.6100814,600
Jul. 17, 20201.44001.51001.43001.51001.5100644,300
Jul. 16, 20201.45001.45001.39001.41001.4100491,800
Jul. 15, 20201.47001.48001.40001.48001.4800504,800
Jul. 14, 20201.38001.45001.38001.45001.4500372,300
Jul. 13, 20201.52001.52001.39001.43001.4300705,000
Jul. 10, 20201.51001.53001.47001.48001.4800303,400
Jul. 09, 20201.54001.56001.42001.49001.4900544,800
Jul. 08, 20201.48001.53001.47001.50001.5000365,100
Jul. 07, 20201.42001.47001.37001.45001.4500536,500
Jul. 06, 20201.40001.44001.36001.43001.4300493,400
Jul. 03, 20201.39001.40001.37001.38001.3800173,800
Jul. 02, 20201.38001.43001.35001.37001.3700518,000
Jun. 30, 20201.38001.41001.34001.38001.3800856,800
Jun. 29, 20201.34001.38001.34001.35001.3500404,000
Jun. 26, 20201.26001.35001.22001.32001.3200727,800
Jun. 25, 20201.27001.27001.24001.26001.2600113,600
Jun. 24, 20201.33001.33001.24001.24001.2400359,600
Jun. 23, 20201.29001.31001.27001.31001.3100535,100
Jun. 22, 20201.23001.30001.23001.26001.2600292,500
Jun. 19, 20201.22001.25001.19001.23001.2300297,400
Jun. 18, 20201.26001.26001.18001.19001.1900297,300
Jun. 17, 20201.25001.25001.22001.25001.2500162,100
Jun. 16, 20201.29001.29001.21001.23001.2300326,100
Jun. 15, 20201.22001.29001.16001.28001.2800324,800
Jun. 12, 20201.28001.31001.24001.24001.2400362,600
Jun. 11, 20201.34001.38001.25001.25001.2500628,600
Jun. 10, 20201.35001.38001.27001.36001.3600403,800
Jun. 09, 20201.36001.38001.31001.34001.3400322,000
Jun. 08, 20201.35001.39001.33001.35001.3500251,000
Jun. 05, 20201.28001.34001.24001.32001.3200410,500
Jun. 04, 20201.30001.40001.30001.34001.3400634,300
Jun. 03, 20201.29001.33001.25001.27001.2700253,200
Jun. 02, 20201.38001.40001.28001.31001.3100420,100
Jun. 01, 20201.33001.37001.31001.35001.3500274,600
May 29, 20201.32001.32001.26001.27001.2700365,800
May 28, 20201.21001.30001.20001.25001.2500738,700
May 27, 20201.11001.17001.09001.16001.1600402,200
May 26, 20201.20001.20001.11001.11001.1100488,100
May 25, 20201.17001.22001.16001.22001.2200467,900
May 22, 20201.10001.23001.08001.21001.21001,774,500
May 21, 20201.16001.17001.08001.11001.1100778,200
May 20, 20201.23001.24001.16001.18001.1800867,100
May 19, 20201.24001.31001.20001.25001.25001,387,400
May 15, 20201.32001.33001.26001.33001.3300399,500
May 14, 20201.24001.31001.23001.26001.2600526,300
May 13, 20201.34001.34001.22001.23001.2300413,500
May 12, 20201.35001.37001.31001.32001.3200223,500
May 11, 20201.37001.38001.31001.36001.3600314,700
May 08, 20201.35001.41001.35001.38001.3800369,500
May 07, 20201.34001.38001.30001.36001.3600706,300
May 06, 20201.38001.38001.29001.34001.3400384,000
May 05, 20201.41001.44001.36001.38001.3800248,400
May 04, 20201.42001.43001.38001.41001.4100368,600
May 01, 20201.34001.41001.33001.34001.3400473,300
Apr. 30, 20201.39001.43001.33001.35001.3500478,900
Apr. 29, 20201.40001.44001.39001.43001.4300441,900
Apr. 28, 20201.43001.46001.38001.41001.4100283,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...