McEwen Inc. (BCBA:MUX)
Argentina · Delayed Price · Currency is ARS 20,300
-400 (-1.93%)
At close: Feb 27, 2026
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20,840.00 | 21,580.00 | 20,090.00 | 20,300.00 | 20,300.00 | -1.93% | 3,815 |
| Feb 26, 2026 | 20,210.00 | 20,700.00 | 19,640.00 | 20,700.00 | 20,700.00 | 1.97% | 5,145 |
| Feb 25, 2026 | 19,720.00 | 20,350.00 | 19,500.00 | 20,300.00 | 20,300.00 | 4.05% | 3,154 |
| Feb 24, 2026 | 19,130.00 | 19,690.00 | 18,400.00 | 19,510.00 | 19,510.00 | 1.88% | 3,788 |
| Feb 23, 2026 | 18,420.00 | 19,450.00 | 18,420.00 | 19,150.00 | 19,150.00 | 1.75% | 3,298 |
| Feb 20, 2026 | 18,210.00 | 19,000.00 | 17,900.00 | 18,820.00 | 18,820.00 | 3.07% | 2,270 |
| Feb 19, 2026 | 17,490.00 | 18,380.00 | 17,220.00 | 18,260.00 | 18,260.00 | 4.05% | 1,801 |
| Feb 18, 2026 | 17,780.00 | 18,460.00 | 17,500.00 | 17,550.00 | 17,550.00 | -7.78% | 3,692 |
| Feb 13, 2026 | 18,700.00 | 19,390.00 | 18,250.00 | 19,030.00 | 19,030.00 | 1.87% | 2,598 |
| Feb 12, 2026 | 20,200.00 | 20,270.00 | 18,500.00 | 18,680.00 | 18,680.00 | -6.41% | 19,573 |
| Feb 11, 2026 | 19,780.00 | 20,060.00 | 19,150.00 | 19,960.00 | 19,960.00 | 2.67% | 4,156 |
| Feb 10, 2026 | 19,990.00 | 19,990.00 | 18,950.00 | 19,440.00 | 19,440.00 | -1.47% | 1,988 |
| Feb 9, 2026 | 18,930.00 | 19,770.00 | 18,930.00 | 19,730.00 | 19,730.00 | 6.19% | 3,670 |
| Feb 6, 2026 | 17,700.00 | 18,920.00 | 17,700.00 | 18,580.00 | 18,580.00 | 5.27% | 3,219 |
| Feb 5, 2026 | 18,150.00 | 18,750.00 | 17,580.00 | 17,650.00 | 17,650.00 | -6.56% | 10,470 |
| Feb 4, 2026 | 19,500.00 | 20,300.00 | 18,130.00 | 18,890.00 | 18,890.00 | 0.64% | 3,651 |
| Feb 3, 2026 | 18,790.00 | 19,440.00 | 18,250.00 | 18,770.00 | 18,770.00 | 7.38% | 5,859 |
| Feb 2, 2026 | 18,270.00 | 18,490.00 | 17,210.00 | 17,480.00 | 17,480.00 | -4.90% | 8,041 |
| Jan 30, 2026 | 19,750.00 | 19,800.00 | 17,600.00 | 18,380.00 | 18,380.00 | -10.56% | 13,238 |
| Jan 29, 2026 | 21,970.00 | 22,470.00 | 20,020.00 | 20,550.00 | 20,550.00 | -5.17% | 12,973 |
| Jan 28, 2026 | 22,030.00 | 22,250.00 | 21,140.00 | 21,670.00 | 21,670.00 | 3.24% | 16,107 |
| Jan 27, 2026 | 20,780.00 | 21,190.00 | 19,920.00 | 20,990.00 | 20,990.00 | 2.54% | 13,591 |
| Jan 26, 2026 | 21,660.00 | 21,980.00 | 20,410.00 | 20,470.00 | 20,470.00 | 0.44% | 22,032 |
| Jan 23, 2026 | 19,850.00 | 20,390.00 | 19,650.00 | 20,380.00 | 20,380.00 | 3.45% | 6,217 |
| Jan 22, 2026 | 17,900.00 | 20,130.00 | 17,900.00 | 19,700.00 | 19,700.00 | 9.99% | 9,806 |
| Jan 21, 2026 | 18,930.00 | 19,360.00 | 17,780.00 | 17,910.00 | 17,910.00 | -2.61% | 15,285 |
| Jan 20, 2026 | 18,000.00 | 18,640.00 | 17,700.00 | 18,390.00 | 18,390.00 | 2.11% | 27,912 |
| Jan 19, 2026 | 17,150.00 | 18,500.00 | 17,000.00 | 18,010.00 | 18,010.00 | 5.63% | 2,371 |
| Jan 16, 2026 | 16,980.00 | 17,400.00 | 16,490.00 | 17,050.00 | 17,050.00 | 1.43% | 2,682 |
| Jan 15, 2026 | 16,980.00 | 17,060.00 | 16,330.00 | 16,810.00 | 16,810.00 | -1.87% | 1,749 |
| Jan 14, 2026 | 16,580.00 | 17,540.00 | 16,580.00 | 17,130.00 | 17,130.00 | 3.38% | 4,222 |
| Jan 13, 2026 | 17,150.00 | 17,500.00 | 16,440.00 | 16,570.00 | 16,570.00 | -2.24% | 4,155 |
| Jan 12, 2026 | 15,980.00 | 17,160.00 | 15,810.00 | 16,950.00 | 16,950.00 | 8.24% | 8,924 |
| Jan 9, 2026 | 16,010.00 | 16,010.00 | 15,190.00 | 15,660.00 | 15,660.00 | 2.76% | 1,731 |
| Jan 8, 2026 | 15,300.00 | 15,620.00 | 14,650.00 | 15,240.00 | 15,240.00 | 0.33% | 4,091 |
| Jan 7, 2026 | 15,420.00 | 15,420.00 | 14,650.00 | 15,190.00 | 15,190.00 | -3.37% | 2,830 |
| Jan 6, 2026 | 15,510.00 | 15,810.00 | 15,430.00 | 15,720.00 | 15,720.00 | 1.75% | 4,007 |
| Jan 5, 2026 | 14,110.00 | 16,130.00 | 14,100.00 | 15,450.00 | 15,450.00 | 8.65% | 15,249 |
| Jan 2, 2026 | 14,450.00 | 14,720.00 | 13,700.00 | 14,220.00 | 14,220.00 | -2.07% | 19,726 |
| Dec 30, 2025 | 14,560.00 | 14,950.00 | 14,210.00 | 14,520.00 | 14,520.00 | 0.83% | 5,753 |
| Dec 29, 2025 | 15,210.00 | 15,210.00 | 14,280.00 | 14,400.00 | 14,400.00 | -6.49% | 39,893 |
| Dec 26, 2025 | 15,450.00 | 15,550.00 | 14,680.00 | 15,400.00 | 15,400.00 | 2.26% | 3,370 |
| Dec 24, 2025 | 15,380.00 | 15,390.00 | 14,590.00 | 15,060.00 | 15,060.00 | -1.12% | 1,091 |
| Dec 23, 2025 | 15,550.00 | 15,660.00 | 15,050.00 | 15,230.00 | 15,230.00 | 0.46% | 2,800 |
| Dec 22, 2025 | 15,720.00 | 15,990.00 | 15,050.00 | 15,160.00 | 15,160.00 | -0.92% | 3,513 |
| Dec 19, 2025 | 14,610.00 | 15,440.00 | 14,300.00 | 15,300.00 | 15,300.00 | 4.44% | 5,912 |
| Dec 18, 2025 | 14,710.00 | 15,000.00 | 14,400.00 | 14,650.00 | 14,650.00 | -0.68% | 5,540 |
| Dec 17, 2025 | 14,900.00 | 15,460.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.20% | 2,721 |
| Dec 16, 2025 | 14,740.00 | 14,900.00 | 14,140.00 | 14,720.00 | 14,720.00 | -0.34% | 6,335 |
| Dec 15, 2025 | 14,710.00 | 14,800.00 | 14,070.00 | 14,770.00 | 14,770.00 | 3.36% | 2,452 |