STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Jerome Powell says U.S. economy in strong shape, Fed can avert recession

McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5800

-0.0100

(-1.69%)

As of 01:22PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	0.6200	0.6200	0.5700	0.5800	0.5800	51,725
Jun 28, 2022	0.6400	0.6400	0.5900	0.5900	0.5900	290,600
Jun 27, 2022	0.6600	0.6600	0.6400	0.6400	0.6400	42,300
Jun 24, 2022	0.6300	0.6700	0.6300	0.6600	0.6600	286,700
Jun 23, 2022	0.6400	0.6600	0.6000	0.6300	0.6300	38,500
Jun 22, 2022	0.6500	0.6600	0.6400	0.6400	0.6400	36,600
Jun 21, 2022	0.6600	0.6600	0.6300	0.6400	0.6400	61,800
Jun 20, 2022	0.6600	0.6600	0.6100	0.6300	0.6300	39,000
Jun 17, 2022	0.6700	0.6900	0.6200	0.6200	0.6200	1,715,700
Jun 16, 2022	0.6600	0.7200	0.6500	0.6900	0.6900	160,900
Jun 15, 2022	0.6800	0.7000	0.6600	0.6700	0.6700	90,100
Jun 14, 2022	0.6700	0.6700	0.6600	0.6600	0.6600	61,300
Jun 13, 2022	0.7100	0.7100	0.6600	0.6600	0.6600	119,900
Jun 10, 2022	0.6900	0.7500	0.6800	0.7500	0.7500	103,100
Jun 09, 2022	0.7200	0.7200	0.6900	0.7100	0.7100	76,600
Jun 08, 2022	0.7200	0.7300	0.7100	0.7300	0.7300	19,900
Jun 07, 2022	0.7300	0.7400	0.7200	0.7400	0.7400	32,300
Jun 06, 2022	0.7700	0.7700	0.7200	0.7200	0.7200	49,500
Jun 03, 2022	0.7800	0.7900	0.7600	0.7600	0.7600	51,200
Jun 02, 2022	0.7600	0.8200	0.7600	0.8100	0.8100	175,700
Jun 01, 2022	0.7600	0.7600	0.7200	0.7400	0.7400	192,100
May 31, 2022	0.7500	0.7800	0.7400	0.7500	0.7500	121,600
May 30, 2022	0.8000	0.8000	0.7100	0.7400	0.7400	52,000
May 27, 2022	0.7600	0.7800	0.7300	0.7700	0.7700	325,200
May 26, 2022	0.6700	0.7500	0.6700	0.7400	0.7400	156,100
May 25, 2022	0.6900	0.6900	0.6700	0.6700	0.6700	143,300
May 24, 2022	0.6600	0.7000	0.6600	0.6800	0.6800	147,900
May 20, 2022	0.6700	0.6800	0.6400	0.6500	0.6500	93,100
May 19, 2022	0.6600	0.6800	0.6500	0.6800	0.6800	142,200
May 18, 2022	0.6900	0.6900	0.6400	0.6400	0.6400	58,300
May 17, 2022	0.6900	0.6900	0.6500	0.6600	0.6600	81,800
May 16, 2022	0.6800	0.6800	0.6500	0.6500	0.6500	119,100
May 13, 2022	0.6300	0.6700	0.6300	0.6500	0.6500	183,100
May 12, 2022	0.6900	0.6900	0.6000	0.6100	0.6100	620,600
May 11, 2022	0.6900	0.7000	0.6500	0.6700	0.6700	278,400
May 10, 2022	0.7700	0.7800	0.6800	0.6900	0.6900	517,100
May 09, 2022	0.8100	0.8100	0.7600	0.7600	0.7600	274,500
May 06, 2022	0.8100	0.8300	0.8000	0.8000	0.8000	142,900
May 05, 2022	0.8600	0.8600	0.8100	0.8400	0.8400	172,500
May 04, 2022	0.8400	0.8400	0.8000	0.8400	0.8400	402,900
May 03, 2022	0.8300	0.8600	0.8200	0.8200	0.8200	232,300
May 02, 2022	0.8700	0.8700	0.8200	0.8500	0.8500	238,200
Apr 29, 2022	0.9000	0.9100	0.8700	0.8700	0.8700	104,500
Apr 28, 2022	0.8800	0.8900	0.8600	0.8800	0.8800	197,700
Apr 27, 2022	0.8600	0.8800	0.8500	0.8500	0.8500	119,700
Apr 26, 2022	0.9100	0.9300	0.8500	0.8600	0.8600	299,700
Apr 25, 2022	0.9300	0.9300	0.8800	0.9100	0.9100	318,500
Apr 22, 2022	0.9800	0.9900	0.9300	0.9600	0.9600	284,100
Apr 21, 2022	1.0200	1.0300	0.9800	0.9800	0.9800	195,600
Apr 20, 2022	1.0500	1.0600	1.0200	1.0400	1.0400	179,700
Apr 19, 2022	1.0700	1.0700	1.0400	1.0500	1.0500	152,700
Apr 18, 2022	1.0800	1.0900	1.0500	1.0600	1.0600	227,700
Apr 14, 2022	1.0400	1.0900	1.0400	1.0800	1.0800	102,400
Apr 13, 2022	1.0500	1.0700	1.0400	1.0700	1.0700	151,200
Apr 12, 2022	1.0200	1.0500	1.0000	1.0400	1.0400	262,700
Apr 11, 2022	1.0700	1.0700	1.0100	1.0100	1.0100	60,400
Apr 08, 2022	1.0100	1.0500	1.0100	1.0300	1.0300	88,000
Apr 07, 2022	1.0000	1.0200	0.9800	1.0100	1.0100	86,800
Apr 06, 2022	1.0000	1.0200	0.9900	1.0100	1.0100	274,800
Apr 05, 2022	1.0700	1.0700	1.0000	1.0200	1.0200	155,400
Apr 04, 2022	1.0700	1.0700	1.0300	1.0400	1.0400	94,600
Apr 01, 2022	1.0600	1.0800	1.0500	1.0700	1.0700	184,600
Mar 31, 2022	1.0400	1.0700	1.0300	1.0500	1.0500	184,000
Mar 30, 2022	1.0500	1.0800	1.0400	1.0400	1.0400	143,100
Mar 29, 2022	1.0300	1.0600	1.0100	1.0500	1.0500	171,700
Mar 28, 2022	1.0500	1.0500	1.0300	1.0500	1.0500	67,100
Mar 25, 2022	1.0600	1.0800	1.0600	1.0800	1.0800	146,100
Mar 24, 2022	1.1000	1.1000	1.0800	1.1000	1.1000	146,800
Mar 23, 2022	1.0700	1.1000	1.0600	1.1000	1.1000	208,000
Mar 22, 2022	1.0900	1.0900	1.0600	1.0800	1.0800	182,300
Mar 21, 2022	1.1000	1.1500	1.0900	1.1200	1.1200	414,000
Mar 18, 2022	1.0700	1.1100	1.0500	1.0800	1.0800	2,021,200
Mar 17, 2022	1.0400	1.1000	1.0400	1.0600	1.0600	404,200
Mar 16, 2022	1.0400	1.0700	1.0100	1.0500	1.0500	405,900
Mar 15, 2022	1.0200	1.0900	1.0100	1.0500	1.0500	416,100
Mar 14, 2022	1.1200	1.1200	1.0300	1.0400	1.0400	454,500
Mar 11, 2022	1.1400	1.1500	1.1100	1.1300	1.1300	155,200
Mar 10, 2022	1.1000	1.1900	1.1000	1.1500	1.1500	514,300
Mar 09, 2022	1.1300	1.1600	1.1100	1.1400	1.1400	925,800
Mar 08, 2022	1.1400	1.2500	1.1400	1.1900	1.1900	633,500
Mar 07, 2022	1.0800	1.1300	1.0500	1.1300	1.1300	596,200
Mar 04, 2022	0.9700	1.0600	0.9700	1.0400	1.0400	727,300
Mar 03, 2022	0.9700	0.9700	0.9400	0.9400	0.9400	165,100
Mar 02, 2022	0.9700	0.9900	0.9600	0.9700	0.9700	94,000
Mar 01, 2022	0.9800	1.0300	0.9700	0.9700	0.9700	370,500
Feb 28, 2022	0.9700	1.0000	0.9400	1.0000	1.0000	497,200
Feb 25, 2022	0.9800	0.9800	0.9600	0.9700	0.9700	99,000
Feb 24, 2022	1.0300	1.0300	0.9600	0.9700	0.9700	335,300
Feb 23, 2022	0.9800	1.0000	0.9600	0.9800	0.9800	193,300
Feb 22, 2022	1.0200	1.0400	0.9700	0.9800	0.9800	355,500
Feb 18, 2022	1.0800	1.0800	1.0200	1.0300	1.0300	314,900
Feb 17, 2022	1.0700	1.0800	1.0600	1.0600	1.0600	705,500
Feb 16, 2022	1.0800	1.0800	1.0400	1.0600	1.0600	163,800
Feb 15, 2022	1.0700	1.0800	1.0500	1.0700	1.0700	279,400
Feb 14, 2022	1.1400	1.1400	1.0800	1.0800	1.0800	99,800
Feb 11, 2022	1.0700	1.1400	1.0700	1.1200	1.1200	180,900
Feb 10, 2022	1.0800	1.1100	1.0500	1.0900	1.0900	160,300
Feb 09, 2022	1.1000	1.1100	1.0800	1.0800	1.0800	56,200
Feb 08, 2022	1.1000	1.1100	1.0800	1.1100	1.1100	40,600
Feb 07, 2022	1.0400	1.1000	1.0400	1.0800	1.0800	118,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.63-202.11(-1.05%)

S&P 5003,804.08-17.47(-0.46%)

DOW30,931.83-15.16(-0.05%)

CAD/USD0.7759-0.0009(-0.12%)

CRUDE OIL111.34-0.42(-0.38%)

BTC-CAD25,722.16-1,033.11(-3.86%)

STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

McEwen Mining Inc. (MUX.TO)

S&P/TSX
19,020.63
-202.11(-1.05%)

S&P 500
3,804.08
-17.47(-0.46%)

DOW
30,931.83
-15.16(-0.05%)

CAD/USD
0.7759
-0.0009(-0.12%)

CRUDE OIL
111.34
-0.42(-0.38%)

BTC-CAD
25,722.16
-1,033.11(-3.86%)