McEwen Inc. (BIT:1MUX)
Italy · Delayed Price · Currency is EUR 12.50
+1.20 (10.62%)
Last updated: Sep 22, 2025, 10:54 AM CET
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.96% | - |
| Sep 18, 2025 | 11.80 | 11.80 | 11.80 | 11.30 | 11.30 | -1.74% | 50 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Sep 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Sep 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 10, 2025 | 11.70 | 11.70 | 11.70 | 11.60 | 11.60 | 0.87% | 50 |
| Sep 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.50 | 11.50 | -4.96% | 10 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 12.10 | 12.10 | 3.42% | 25 |
| Sep 2, 2025 | 10.60 | 11.30 | 10.60 | 11.70 | 11.70 | - | 200 |
| Sep 1, 2025 | 11.40 | 11.40 | 11.40 | 11.70 | 11.70 | 22.51% | 40 |
| Aug 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Aug 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Aug 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Aug 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Aug 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Aug 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.82% | - |
| Aug 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Aug 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.42% | - |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Aug 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Aug 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Aug 11, 2025 | 8.40 | 8.40 | 8.40 | 8.85 | 8.85 | 1.14% | 145 |
| Aug 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.91% | - |
| Aug 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Aug 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Aug 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Aug 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Aug 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Jul 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jul 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jul 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.64% | - |
| Jul 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jul 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |