McEwen Mining Inc. (MUX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 231,775 |
| Jan. 27, 2022 | 1.1200 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 272,700 |
| Jan. 26, 2022 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 251,300 |
| Jan. 25, 2022 | 1.1900 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 128,800 |
| Jan. 24, 2022 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 248,800 |
| Jan. 21, 2022 | 1.2000 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 96,500 |
| Jan. 20, 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 172,900 |
| Jan. 19, 2022 | 1.1400 | 1.2600 | 1.1400 | 1.2400 | 1.2400 | 206,500 |
| Jan. 18, 2022 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 86,500 |
| Jan. 17, 2022 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 38,400 |
| Jan. 14, 2022 | 1.1600 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 154,300 |
| Jan. 13, 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 52,900 |
| Jan. 12, 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 81,500 |
| Jan. 11, 2022 | 1.1700 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 115,900 |
| Jan. 10, 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 117,300 |
| Jan. 07, 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 81,100 |
| Jan. 06, 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 211,100 |
| Jan. 05, 2022 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 239,900 |
| Jan. 04, 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 232,600 |
| Dec. 31, 2021 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 63,400 |
| Dec. 30, 2021 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 52,600 |
| Dec. 29, 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 194,700 |
| Dec. 24, 2021 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 56,100 |
| Dec. 23, 2021 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 71,800 |
| Dec. 22, 2021 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 147,300 |
| Dec. 21, 2021 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 123,000 |
| Dec. 20, 2021 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 38,300 |
| Dec. 17, 2021 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 152,700 |
| Dec. 16, 2021 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 241,200 |
| Dec. 15, 2021 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 375,000 |
| Dec. 14, 2021 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 79,800 |
| Dec. 13, 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 152,800 |
| Dec. 10, 2021 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 210,400 |
| Dec. 09, 2021 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 145,800 |
| Dec. 08, 2021 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 58,900 |
| Dec. 07, 2021 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 893,700 |
| Dec. 06, 2021 | 1.2000 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 165,800 |
| Dec. 03, 2021 | 1.2200 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 211,600 |
| Dec. 02, 2021 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 146,400 |
| Dec. 01, 2021 | 1.2700 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 241,900 |
| Nov. 30, 2021 | 1.2900 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 219,100 |
| Nov. 29, 2021 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 96,300 |
| Nov. 26, 2021 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 175,000 |
| Nov. 25, 2021 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 13,100 |
| Nov. 24, 2021 | 1.3400 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 63,700 |
| Nov. 23, 2021 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 91,800 |
| Nov. 22, 2021 | 1.3800 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 134,900 |
| Nov. 19, 2021 | 1.4200 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 112,700 |
| Nov. 18, 2021 | 1.4400 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 125,000 |
| Nov. 17, 2021 | 1.4400 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 139,000 |
| Nov. 16, 2021 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 98,200 |
| Nov. 15, 2021 | 1.4700 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 59,000 |
| Nov. 12, 2021 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 71,200 |
| Nov. 11, 2021 | 1.4300 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 320,500 |
| Nov. 10, 2021 | 1.4200 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 405,800 |
| Nov. 09, 2021 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 84,800 |
| Nov. 08, 2021 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 105,700 |
| Nov. 05, 2021 | 1.3700 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 361,100 |
| Nov. 04, 2021 | 1.3900 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 132,500 |
| Nov. 03, 2021 | 1.3500 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 105,200 |
| Nov. 02, 2021 | 1.3800 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 229,900 |
| Nov. 01, 2021 | 1.3500 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 110,800 |
| Oct. 29, 2021 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 134,400 |
| Oct. 28, 2021 | 1.4200 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 116,700 |
| Oct. 27, 2021 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 156,500 |
| Oct. 26, 2021 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 105,700 |
| Oct. 25, 2021 | 1.4500 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 182,700 |
| Oct. 22, 2021 | 1.4400 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 149,300 |
| Oct. 21, 2021 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 57,300 |
| Oct. 20, 2021 | 1.4400 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 73,300 |
| Oct. 19, 2021 | 1.4200 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 167,500 |
| Oct. 18, 2021 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 194,400 |
| Oct. 15, 2021 | 1.4500 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 438,300 |
| Oct. 14, 2021 | 1.4800 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 143,300 |
| Oct. 13, 2021 | 1.3700 | 1.4600 | 1.3700 | 1.4500 | 1.4500 | 139,900 |
| Oct. 12, 2021 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 90,300 |
| Oct. 08, 2021 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 83,500 |
| Oct. 07, 2021 | 1.3400 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 171,400 |
| Oct. 06, 2021 | 1.3100 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 157,200 |
| Oct. 05, 2021 | 1.3200 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 114,900 |
| Oct. 04, 2021 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 119,100 |
| Oct. 01, 2021 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 121,000 |
| Sep. 30, 2021 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 137,100 |
| Sep. 29, 2021 | 1.3700 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 107,000 |
| Sep. 28, 2021 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 99,800 |
| Sep. 27, 2021 | 1.3500 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 110,700 |
| Sep. 24, 2021 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 154,300 |
| Sep. 23, 2021 | 1.3900 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 138,200 |
| Sep. 22, 2021 | 1.3900 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 241,100 |
| Sep. 21, 2021 | 1.4000 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 150,700 |
| Sep. 20, 2021 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 203,500 |
| Sep. 17, 2021 | 1.4500 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 197,700 |
| Sep. 16, 2021 | 1.4700 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 180,000 |
| Sep. 15, 2021 | 1.4900 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 93,800 |
| Sep. 14, 2021 | 1.4900 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 115,400 |
| Sep. 13, 2021 | 1.4600 | 1.5300 | 1.4400 | 1.5200 | 1.5200 | 190,500 |
| Sep. 10, 2021 | 1.4400 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 113,200 |
| Sep. 09, 2021 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 118,700 |
| Sep. 08, 2021 | 1.4600 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 167,600 |
| Sep. 07, 2021 | 1.4800 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 189,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
