Canada markets open in 2 hours 30 minutes

McEwen Mining Inc. (MUX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.22-0.04 (-0.33%)
At close: 04:00PM EDT
11.97 -0.25 (-2.05%)
Pre-Market: 06:38AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202412.3112.4712.0312.2212.22711,100
Apr 26, 202412.1912.5011.8512.2612.261,352,200
Apr 25, 202410.8912.0810.8011.9411.942,239,400
Apr 24, 202411.0811.1210.8710.9210.92446,000
Apr 23, 202410.6711.1510.5711.1111.11729,800
Apr 22, 202410.6711.0310.5810.8710.87728,400
Apr 19, 202410.9411.3410.8011.2211.22538,500
Apr 18, 202411.0511.4910.9811.0411.04906,300
Apr 17, 202411.0511.2310.6010.8910.89830,200
Apr 16, 202411.0211.2610.8211.0411.04877,900
Apr 15, 202411.5811.6611.2011.2611.26750,200
Apr 12, 202412.0412.2311.1511.3211.321,609,600
Apr 11, 202411.7711.8911.3811.8311.83718,100
Apr 10, 202411.1811.8410.8911.6711.671,057,400
Apr 09, 202411.4011.8511.3511.6311.631,201,500
Apr 08, 202411.0711.3410.7311.3111.31916,200
Apr 05, 202410.0610.939.6010.8610.861,605,400
Apr 04, 202411.0611.3910.8310.9510.95967,700
Apr 03, 202410.8011.2710.7111.0811.081,059,500
Apr 02, 202410.6410.8310.3910.8010.801,402,100
Apr 01, 202410.0710.6510.0610.6010.601,028,700
Mar 28, 20249.7310.119.569.869.861,427,300
Mar 27, 20249.129.669.109.639.631,084,000
Mar 26, 20249.489.489.019.079.07537,300
Mar 25, 20248.929.548.909.089.081,133,000
Mar 22, 20248.738.968.618.788.78434,800
Mar 21, 20249.199.288.648.788.78867,500
Mar 20, 20248.379.058.308.988.981,237,400
Mar 19, 20248.388.908.348.378.371,603,700
Mar 18, 20248.528.598.238.468.461,000,300
Mar 15, 20248.508.788.328.608.60641,500
Mar 14, 20248.748.858.338.468.46583,100
Mar 13, 20248.388.898.368.838.831,188,600
Mar 12, 20248.048.307.808.308.30584,600
Mar 11, 20248.088.438.038.148.14660,800
Mar 08, 20248.158.317.998.128.12663,900
Mar 07, 20248.078.107.848.068.06642,500
Mar 06, 20248.188.267.827.917.91797,200
Mar 05, 20248.008.127.718.108.101,978,600
Mar 04, 20246.967.826.957.817.811,585,300
Mar 01, 20246.357.046.316.856.851,339,900
Feb 29, 20246.016.226.016.146.14369,700
Feb 28, 20246.026.065.925.945.94338,800
Feb 27, 20246.266.306.066.086.08258,000
Feb 26, 20246.156.256.026.246.24210,900
Feb 23, 20246.076.265.966.206.20400,300
Feb 22, 20246.156.176.026.056.05311,200
Feb 21, 20246.166.236.056.236.23223,500
Feb 20, 20246.216.256.086.166.16336,000
Feb 16, 20246.166.356.136.206.20444,100
Feb 15, 20246.196.366.146.216.21493,900
Feb 14, 20246.426.496.116.166.16797,200
Feb 13, 20246.696.696.396.416.41842,800
Feb 12, 20246.837.036.816.946.94252,400
Feb 09, 20246.836.916.746.866.86323,300
Feb 08, 20246.886.976.836.866.86285,800
Feb 07, 20247.087.106.987.007.00289,000
Feb 06, 20247.307.327.067.077.07288,200
Feb 05, 20247.237.317.087.267.26409,100
Feb 02, 20246.807.416.697.377.37953,600
Feb 01, 20246.446.996.436.996.99812,500
Jan 31, 20246.556.666.416.416.41483,100
Jan 30, 20246.736.806.536.556.55605,900
Jan 29, 20246.836.836.506.746.74739,600
Jan 26, 20246.766.826.696.776.77269,100
Jan 25, 20246.756.916.656.766.76464,800
Jan 24, 20246.736.736.386.636.63695,500
Jan 23, 20246.626.696.456.546.54368,400
Jan 22, 20246.456.626.436.566.56394,200
Jan 19, 20246.636.636.406.556.55336,900
Jan 18, 20246.526.576.436.546.54383,100
Jan 17, 20246.406.546.336.516.51465,000
Jan 16, 20246.556.716.496.566.56336,700
Jan 12, 20246.826.996.686.736.73382,100
Jan 11, 20246.616.686.476.586.58604,400
Jan 10, 20246.616.696.556.596.59204,900
Jan 09, 20246.846.846.626.666.66346,400
Jan 08, 20246.766.876.736.826.82219,300
Jan 05, 20246.927.106.776.946.94473,700
Jan 04, 20246.846.926.786.886.88232,200
Jan 03, 20246.876.956.756.916.91323,700
Jan 02, 20247.147.257.017.077.07267,500
Dec 29, 20237.267.327.147.217.21287,600
Dec 28, 20237.497.607.307.357.35471,400
Dec 27, 20237.637.857.617.647.64460,100
Dec 26, 20237.617.657.477.597.59180,800
Dec 22, 20237.837.967.597.617.61412,800
Dec 21, 20237.677.757.547.697.69303,200
Dec 20, 20237.957.987.537.547.54484,900
Dec 19, 20237.838.127.777.947.94671,400
Dec 18, 20237.727.847.547.787.78244,900
Dec 15, 20237.587.857.507.737.73475,800
Dec 14, 20237.507.877.507.687.68602,600
Dec 13, 20236.827.476.787.437.43538,600
Dec 12, 20237.287.286.816.826.82487,700
Dec 11, 20237.357.357.067.277.27663,100
Dec 08, 20237.437.717.377.577.57540,100
Dec 07, 20237.427.637.217.607.60373,100
Dec 06, 20237.487.607.337.397.39306,600
Dec 05, 20237.347.407.207.287.28412,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...