McEwen Inc. (BIT:1MUX)
Italy · Delayed Price · Currency is EUR 14.80
+1.20 (8.82%)
Last updated: Oct 3, 2025, 3:57 PM CET
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.80 | 16.80 | 3.07% | 10 |
| Oct 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Oct 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Oct 6, 2025 | 15.40 | 15.40 | 15.40 | 16.00 | 16.00 | 8.11% | 7 |
| Oct 3, 2025 | 15.00 | 15.40 | 15.00 | 14.80 | 14.80 | 8.82% | 2 |
| Oct 2, 2025 | 15.00 | 15.00 | 15.00 | 13.60 | 13.60 | -5.56% | 9 |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Sep 30, 2025 | 14.60 | 14.90 | 14.30 | 14.60 | 14.60 | 2.10% | 138 |
| Sep 29, 2025 | 13.90 | 14.10 | 13.90 | 14.30 | 14.30 | 8.33% | 1,115 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.20 | 13.20 | 4.76% | 450 |
| Sep 25, 2025 | 12.90 | 12.90 | 12.90 | 12.60 | 12.60 | -1.56% | 40 |
| Sep 24, 2025 | 13.20 | 13.20 | 13.20 | 12.80 | 12.80 | -1.54% | 200 |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.00 | 13.00 | 2.36% | 50 |
| Sep 22, 2025 | 12.90 | 13.40 | 11.90 | 12.70 | 12.70 | 4.10% | 835 |
| 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 | - | - |