'SCREAM AT ME': Ariana Huffington's advice to her staff

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	1.5200	1.5300	1.4600	1.4700	1.4700	472,000
Sep. 17, 2020	1.5000	1.5400	1.4600	1.5200	1.5200	404,800
Sep. 16, 2020	1.5900	1.6000	1.5100	1.5200	1.5200	663,200
Sep. 15, 2020	1.6200	1.6200	1.5400	1.5600	1.5600	667,900
Sep. 14, 2020	1.7100	1.7100	1.5600	1.5800	1.5800	710,300
Sep. 11, 2020	1.7800	1.7800	1.6400	1.6600	1.6600	642,000
Sep. 10, 2020	1.6900	1.8300	1.6600	1.7500	1.7500	880,800
Sep. 09, 2020	1.6200	1.6800	1.5900	1.6800	1.6800	334,900
Sep. 08, 2020	1.6000	1.6400	1.5400	1.5800	1.5800	475,400
Sep. 04, 2020	1.6600	1.6800	1.5700	1.6500	1.6500	365,200
Sep. 03, 2020	1.6000	1.6800	1.5700	1.6700	1.6700	370,400
Sep. 02, 2020	1.6200	1.6300	1.5500	1.6100	1.6100	271,700
Sep. 01, 2020	1.6900	1.7100	1.5900	1.6200	1.6200	348,500
Aug. 31, 2020	1.6800	1.6900	1.6300	1.6400	1.6400	385,400
Aug. 28, 2020	1.6200	1.6900	1.6200	1.6700	1.6700	285,700
Aug. 27, 2020	1.6700	1.6900	1.5700	1.5900	1.5900	359,400
Aug. 26, 2020	1.5600	1.6700	1.5500	1.6600	1.6600	336,100
Aug. 25, 2020	1.6000	1.6100	1.5200	1.5700	1.5700	248,400
Aug. 24, 2020	1.6200	1.6200	1.5400	1.5900	1.5900	325,200
Aug. 21, 2020	1.6600	1.6600	1.5900	1.6000	1.6000	503,000
Aug. 20, 2020	1.6800	1.6900	1.6300	1.6800	1.6800	257,400
Aug. 19, 2020	1.7200	1.7300	1.6400	1.6500	1.6500	407,300
Aug. 18, 2020	1.8500	1.8500	1.7200	1.7400	1.7400	536,000
Aug. 17, 2020	1.7800	1.8200	1.7200	1.8000	1.8000	421,300
Aug. 14, 2020	1.7200	1.7300	1.6500	1.7000	1.7000	341,300
Aug. 13, 2020	1.6400	1.7600	1.6400	1.7100	1.7100	511,200
Aug. 12, 2020	1.6900	1.7100	1.6200	1.6200	1.6200	492,500
Aug. 11, 2020	1.6900	1.7800	1.6500	1.6500	1.6500	837,700
Aug. 10, 2020	1.8700	1.9300	1.8100	1.8100	1.8100	744,000
Aug. 07, 2020	1.8300	1.9100	1.7400	1.8500	1.8500	848,000
Aug. 06, 2020	1.9600	1.9700	1.8400	1.8900	1.8900	739,700
Aug. 05, 2020	1.9900	2.0200	1.8800	1.9300	1.9300	736,800
Aug. 04, 2020	1.8500	1.9600	1.8100	1.9400	1.9400	655,900
Jul. 31, 2020	1.8500	1.8900	1.8200	1.8700	1.8700	394,400
Jul. 30, 2020	1.7900	1.8500	1.7500	1.7900	1.7900	442,700
Jul. 29, 2020	1.9400	1.9400	1.8000	1.8800	1.8800	524,500
Jul. 28, 2020	1.8800	2.0200	1.8600	1.9200	1.9200	758,400
Jul. 27, 2020	1.9500	1.9800	1.8800	1.9200	1.9200	1,064,700
Jul. 24, 2020	1.7500	1.8100	1.7200	1.8000	1.8000	401,500
Jul. 23, 2020	1.8400	1.8400	1.6500	1.7200	1.7200	846,200
Jul. 22, 2020	1.8000	1.9200	1.7800	1.8000	1.8000	1,326,100
Jul. 21, 2020	1.6800	1.7600	1.6700	1.7300	1.7300	858,400
Jul. 20, 2020	1.5100	1.6300	1.5100	1.6100	1.6100	814,600
Jul. 17, 2020	1.4400	1.5100	1.4300	1.5100	1.5100	644,300
Jul. 16, 2020	1.4500	1.4500	1.3900	1.4100	1.4100	491,800
Jul. 15, 2020	1.4700	1.4800	1.4000	1.4800	1.4800	504,800
Jul. 14, 2020	1.3800	1.4500	1.3800	1.4500	1.4500	372,300
Jul. 13, 2020	1.5200	1.5200	1.3900	1.4300	1.4300	705,000
Jul. 10, 2020	1.5100	1.5300	1.4700	1.4800	1.4800	303,400
Jul. 09, 2020	1.5400	1.5600	1.4200	1.4900	1.4900	544,800
Jul. 08, 2020	1.4800	1.5300	1.4700	1.5000	1.5000	365,100
Jul. 07, 2020	1.4200	1.4700	1.3700	1.4500	1.4500	536,500
Jul. 06, 2020	1.4000	1.4400	1.3600	1.4300	1.4300	493,400
Jul. 03, 2020	1.3900	1.4000	1.3700	1.3800	1.3800	173,800
Jul. 02, 2020	1.3800	1.4300	1.3500	1.3700	1.3700	518,000
Jun. 30, 2020	1.3800	1.4100	1.3400	1.3800	1.3800	856,800
Jun. 29, 2020	1.3400	1.3800	1.3400	1.3500	1.3500	404,000
Jun. 26, 2020	1.2600	1.3500	1.2200	1.3200	1.3200	727,800
Jun. 25, 2020	1.2700	1.2700	1.2400	1.2600	1.2600	113,600
Jun. 24, 2020	1.3300	1.3300	1.2400	1.2400	1.2400	359,600
Jun. 23, 2020	1.2900	1.3100	1.2700	1.3100	1.3100	535,100
Jun. 22, 2020	1.2300	1.3000	1.2300	1.2600	1.2600	292,500
Jun. 19, 2020	1.2200	1.2500	1.1900	1.2300	1.2300	297,400
Jun. 18, 2020	1.2600	1.2600	1.1800	1.1900	1.1900	297,300
Jun. 17, 2020	1.2500	1.2500	1.2200	1.2500	1.2500	162,100
Jun. 16, 2020	1.2900	1.2900	1.2100	1.2300	1.2300	326,100
Jun. 15, 2020	1.2200	1.2900	1.1600	1.2800	1.2800	324,800
Jun. 12, 2020	1.2800	1.3100	1.2400	1.2400	1.2400	362,600
Jun. 11, 2020	1.3400	1.3800	1.2500	1.2500	1.2500	628,600
Jun. 10, 2020	1.3500	1.3800	1.2700	1.3600	1.3600	403,800
Jun. 09, 2020	1.3600	1.3800	1.3100	1.3400	1.3400	322,000
Jun. 08, 2020	1.3500	1.3900	1.3300	1.3500	1.3500	251,000
Jun. 05, 2020	1.2800	1.3400	1.2400	1.3200	1.3200	410,500
Jun. 04, 2020	1.3000	1.4000	1.3000	1.3400	1.3400	634,300
Jun. 03, 2020	1.2900	1.3300	1.2500	1.2700	1.2700	253,200
Jun. 02, 2020	1.3800	1.4000	1.2800	1.3100	1.3100	420,100
Jun. 01, 2020	1.3300	1.3700	1.3100	1.3500	1.3500	274,600
May 29, 2020	1.3200	1.3200	1.2600	1.2700	1.2700	365,800
May 28, 2020	1.2100	1.3000	1.2000	1.2500	1.2500	738,700
May 27, 2020	1.1100	1.1700	1.0900	1.1600	1.1600	402,200
May 26, 2020	1.2000	1.2000	1.1100	1.1100	1.1100	488,100
May 25, 2020	1.1700	1.2200	1.1600	1.2200	1.2200	467,900
May 22, 2020	1.1000	1.2300	1.0800	1.2100	1.2100	1,774,500
May 21, 2020	1.1600	1.1700	1.0800	1.1100	1.1100	778,200
May 20, 2020	1.2300	1.2400	1.1600	1.1800	1.1800	867,100
May 19, 2020	1.2400	1.3100	1.2000	1.2500	1.2500	1,387,400
May 15, 2020	1.3200	1.3300	1.2600	1.3300	1.3300	399,500
May 14, 2020	1.2400	1.3100	1.2300	1.2600	1.2600	526,300
May 13, 2020	1.3400	1.3400	1.2200	1.2300	1.2300	413,500
May 12, 2020	1.3500	1.3700	1.3100	1.3200	1.3200	223,500
May 11, 2020	1.3700	1.3800	1.3100	1.3600	1.3600	314,700
May 08, 2020	1.3500	1.4100	1.3500	1.3800	1.3800	369,500
May 07, 2020	1.3400	1.3800	1.3000	1.3600	1.3600	706,300
May 06, 2020	1.3800	1.3800	1.2900	1.3400	1.3400	384,000
May 05, 2020	1.4100	1.4400	1.3600	1.3800	1.3800	248,400
May 04, 2020	1.4200	1.4300	1.3800	1.4100	1.4100	368,600
May 01, 2020	1.3400	1.4100	1.3300	1.3400	1.3400	473,300
Apr. 30, 2020	1.3900	1.4300	1.3300	1.3500	1.3500	478,900
Apr. 29, 2020	1.4000	1.4400	1.3900	1.4300	1.4300	441,900
Apr. 28, 2020	1.4300	1.4600	1.3800	1.4100	1.4100	283,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

McEwen Mining Inc. (MUX.TO)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)