Mail

MUX.TO - McEwen Mining Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	10.75	10.99	10.68	10.85	10.85	19,000
Jun 01, 2023	10.55	10.85	10.48	10.76	10.76	12,900
May 31, 2023	10.20	10.53	10.02	10.42	10.42	16,900
May 30, 2023	9.86	10.10	9.86	10.02	10.02	9,600
May 29, 2023	9.71	10.02	9.71	9.99	9.99	4,100
May 26, 2023	9.85	9.95	9.76	9.94	9.94	28,500
May 25, 2023	9.80	9.82	9.59	9.76	9.76	36,600
May 24, 2023	10.51	10.51	9.87	9.94	9.94	41,000
May 23, 2023	10.26	10.65	10.26	10.50	10.50	68,300
May 19, 2023	10.73	10.84	10.39	10.63	10.63	13,800
May 18, 2023	10.39	10.56	10.19	10.54	10.54	17,300
May 17, 2023	10.30	10.64	10.27	10.63	10.63	19,400
May 16, 2023	10.75	10.75	10.31	10.45	10.45	20,600
May 15, 2023	10.83	11.22	10.75	10.75	10.75	26,500
May 12, 2023	10.72	10.90	10.45	10.83	10.83	24,100
May 11, 2023	10.69	10.71	10.42	10.56	10.56	34,300
May 10, 2023	11.05	11.17	10.53	10.84	10.84	40,100
May 09, 2023	11.75	11.84	11.04	11.09	11.09	32,000
May 08, 2023	12.11	12.11	11.85	11.94	11.94	10,400
May 05, 2023	11.72	12.05	11.31	11.97	11.97	39,500
May 04, 2023	12.00	12.35	11.86	11.96	11.96	29,600
May 03, 2023	11.80	12.04	11.70	11.86	11.86	27,300
May 02, 2023	11.12	11.70	11.02	11.69	11.69	15,600
May 01, 2023	11.40	11.64	11.15	11.15	11.15	10,000
Apr 28, 2023	11.11	11.20	10.97	11.10	11.10	14,800
Apr 27, 2023	11.20	11.29	10.99	11.10	11.10	14,000
Apr 26, 2023	11.27	11.56	11.27	11.38	11.38	18,200
Apr 25, 2023	11.21	11.30	10.91	11.23	11.23	47,600
Apr 24, 2023	11.22	11.47	11.19	11.25	11.25	31,000
Apr 21, 2023	11.48	11.68	11.26	11.40	11.40	29,900
Apr 20, 2023	11.78	12.13	11.60	11.67	11.67	20,100
Apr 19, 2023	12.04	12.16	11.70	11.77	11.77	32,500
Apr 18, 2023	12.42	12.64	12.11	12.30	12.30	26,600
Apr 17, 2023	12.57	12.72	12.15	12.20	12.20	22,700
Apr 14, 2023	12.97	12.97	12.39	12.78	12.78	29,700
Apr 13, 2023	12.97	13.36	12.92	13.09	13.09	53,900
Apr 12, 2023	12.88	12.90	12.32	12.67	12.67	23,600
Apr 11, 2023	12.70	13.04	12.55	12.67	12.67	37,500
Apr 10, 2023	12.28	12.41	11.79	12.39	12.39	35,400
Apr 06, 2023	12.36	12.36	12.04	12.28	12.28	16,200
Apr 05, 2023	12.55	12.72	12.07	12.44	12.44	46,600
Apr 04, 2023	11.90	12.51	11.83	12.33	12.33	71,800
Apr 03, 2023	11.27	11.97	11.25	11.90	11.90	41,600
Mar 31, 2023	11.80	11.88	11.33	11.39	11.39	21,600
Mar 30, 2023	11.48	11.74	11.30	11.68	11.68	19,400
Mar 29, 2023	11.10	11.45	11.06	11.33	11.33	34,300
Mar 28, 2023	10.80	11.30	10.73	11.07	11.07	109,300
Mar 27, 2023	10.50	10.94	10.44	10.90	10.90	19,300
Mar 24, 2023	11.15	11.15	10.70	10.85	10.85	19,000
Mar 23, 2023	10.93	11.22	10.77	10.95	10.95	34,000
Mar 22, 2023	10.57	11.18	10.52	10.98	10.98	33,500
Mar 21, 2023	10.66	10.66	10.00	10.44	10.44	44,700
Mar 20, 2023	11.00	11.25	10.68	10.85	10.85	49,100
Mar 17, 2023	9.91	11.19	9.91	10.95	10.95	86,900
Mar 16, 2023	9.77	10.11	9.77	9.79	9.79	18,400
Mar 15, 2023	10.50	10.54	9.75	9.91	9.91	47,400
Mar 14, 2023	10.41	10.41	9.71	10.05	10.05	37,400
Mar 13, 2023	10.40	10.80	10.23	10.70	10.70	54,700
Mar 10, 2023	9.99	10.35	9.84	9.89	9.89	37,600
Mar 09, 2023	9.15	9.99	9.15	9.71	9.71	27,500
Mar 08, 2023	9.30	9.50	9.01	9.14	9.14	19,800
Mar 07, 2023	9.69	9.69	9.00	9.17	9.17	40,000
Mar 06, 2023	9.76	10.10	9.73	9.98	9.98	30,000
Mar 03, 2023	9.51	10.00	9.51	9.91	9.91	21,900
Mar 02, 2023	9.51	9.61	9.40	9.42	9.42	17,100
Mar 01, 2023	9.49	9.89	9.28	9.68	9.68	43,100
Feb 28, 2023	8.52	9.55	8.42	9.27	9.27	65,900
Feb 27, 2023	7.93	8.52	7.84	8.52	8.52	49,400
Feb 24, 2023	7.52	7.58	7.38	7.43	7.43	15,600
Feb 23, 2023	7.76	7.76	7.45	7.69	7.69	24,900
Feb 22, 2023	7.77	7.77	7.57	7.61	7.61	18,000
Feb 21, 2023	7.83	7.99	7.74	7.76	7.76	9,100
Feb 17, 2023	7.91	8.02	7.82	7.96	7.96	9,500
Feb 16, 2023	7.90	8.25	7.74	8.12	8.12	28,700
Feb 15, 2023	8.10	8.10	7.84	7.96	7.96	26,100
Feb 14, 2023	7.92	8.29	7.75	8.29	8.29	19,700
Feb 13, 2023	7.90	8.00	7.83	8.00	8.00	15,100
Feb 10, 2023	7.93	8.16	7.86	8.06	8.06	11,100
Feb 09, 2023	8.39	8.47	7.99	8.05	8.05	26,500
Feb 08, 2023	8.60	8.60	8.27	8.32	8.32	10,500
Feb 07, 2023	8.26	8.77	8.11	8.41	8.41	24,800
Feb 06, 2023	8.23	8.48	8.20	8.26	8.26	24,400
Feb 03, 2023	8.55	8.71	8.28	8.41	8.41	27,300
Feb 02, 2023	9.26	9.36	8.55	8.71	8.71	42,400
Feb 01, 2023	8.80	9.21	8.76	9.11	9.11	32,300
Jan 31, 2023	8.93	9.14	8.89	8.95	8.95	10,000
Jan 30, 2023	9.20	9.20	9.00	9.04	9.04	30,000
Jan 27, 2023	9.37	9.44	9.19	9.19	9.19	17,300
Jan 26, 2023	9.63	9.67	9.35	9.42	9.42	44,600
Jan 25, 2023	9.45	9.68	9.20	9.65	9.65	14,100
Jan 24, 2023	9.07	9.51	8.93	9.45	9.45	12,500
Jan 23, 2023	9.18	9.29	9.06	9.16	9.16	15,900
Jan 20, 2023	9.04	9.31	8.85	9.31	9.31	19,200
Jan 19, 2023	8.76	9.13	8.53	9.05	9.05	46,100
Jan 18, 2023	9.07	9.21	8.71	8.71	8.71	26,900
Jan 17, 2023	9.39	9.39	8.72	8.93	8.93	34,600
Jan 16, 2023	9.54	9.54	9.40	9.45	9.45	7,400
Jan 13, 2023	9.49	9.64	9.31	9.52	9.52	29,600
Jan 12, 2023	9.48	9.60	9.28	9.47	9.47	41,900
Jan 11, 2023	9.77	9.77	9.31	9.31	9.31	15,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...