McEwen Inc. (BIT:1MUX)
Italy · Delayed Price · Currency is EUR 20.40
0.00 (0.00%)
Last updated: Mar 11, 2026, 9:00 AM CET
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -8.85% | - |
| Mar 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | - |
| Mar 9, 2026 | 20.80 | 20.80 | 20.80 | 20.40 | 20.40 | -2.86% | 300 |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 5, 2026 | 21.40 | 21.40 | 20.80 | 21.20 | 21.20 | -4.50% | 58 |
| Mar 4, 2026 | 21.60 | 21.80 | 21.60 | 22.20 | 22.20 | - | 220 |
| Mar 3, 2026 | 24.60 | 24.60 | 21.40 | 22.20 | 22.20 | -5.93% | 1,176 |
| Mar 2, 2026 | 25.40 | 25.40 | 23.40 | 23.60 | 23.60 | 0.85% | 481 |
| Feb 27, 2026 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | 1.74% | 54 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Feb 25, 2026 | 23.80 | 23.80 | 22.20 | 23.20 | 23.20 | 5.45% | 437 |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.00 | 22.00 | -1.79% | 8 |
| Feb 23, 2026 | 22.40 | 23.00 | 22.40 | 22.40 | 22.40 | 5.66% | 23 |
| Feb 20, 2026 | 22.40 | 22.40 | 20.80 | 21.20 | 21.20 | -0.93% | 6 |
| Feb 19, 2026 | 21.60 | 21.60 | 20.40 | 21.40 | 21.40 | 3.88% | 78 |
| Feb 18, 2026 | 21.40 | 21.40 | 21.20 | 20.60 | 20.60 | 3.00% | 647 |
| Feb 17, 2026 | 20.80 | 20.80 | 20.80 | 20.00 | 20.00 | -5.66% | 7 |
| Feb 16, 2026 | 20.60 | 20.60 | 20.60 | 21.20 | 21.20 | -6.19% | 6 |
| Feb 13, 2026 | 21.80 | 21.80 | 21.80 | 22.60 | 22.60 | 1.80% | 852 |
| Feb 12, 2026 | 23.80 | 23.80 | 23.80 | 22.20 | 22.20 | -0.89% | 89 |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 10, 2026 | 21.60 | 21.60 | 21.60 | 22.40 | 22.40 | 2.75% | 130 |
| Feb 9, 2026 | 22.00 | 22.00 | 20.40 | 21.80 | 21.80 | 4.81% | 520 |
| Feb 6, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.97% | 90 |
| Feb 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| Feb 4, 2026 | 22.60 | 23.20 | 22.00 | 21.40 | 21.40 | -0.93% | 233 |
| Feb 3, 2026 | 22.00 | 22.20 | 21.00 | 21.60 | 21.60 | 9.09% | 137 |
| Feb 2, 2026 | 20.40 | 21.40 | 19.40 | 19.80 | 19.80 | -8.33% | 3,713 |
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Jan 29, 2026 | 25.20 | 25.20 | 22.40 | 22.60 | 22.60 | -8.13% | 428 |
| Jan 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 9.82% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 22.40 | 22.40 | 22.40 | -5.88% | 1,384 |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 7.21% | - |
| Jan 23, 2026 | 23.00 | 23.00 | 21.20 | 22.20 | 22.20 | -1.77% | 230 |
| Jan 22, 2026 | 21.20 | 22.80 | 20.40 | 22.60 | 22.60 | 9.71% | 200 |
| Jan 21, 2026 | 21.80 | 22.20 | 21.00 | 20.60 | 20.60 | 5.10% | 908 |
| Jan 20, 2026 | 19.90 | 20.40 | 19.60 | 19.60 | 19.60 | -2.00% | 395 |
| Jan 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.71% | - |
| Jan 16, 2026 | 19.50 | 19.50 | 18.30 | 19.10 | 19.10 | 2.69% | 436 |
| Jan 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | - |
| Jan 14, 2026 | 19.60 | 19.60 | 18.30 | 19.80 | 19.80 | 8.79% | 259 |
| Jan 13, 2026 | 17.50 | 19.20 | 17.50 | 18.20 | 18.20 | -4.71% | 484 |
| Jan 12, 2026 | 17.80 | 19.50 | 17.80 | 19.10 | 19.10 | 7.30% | 1,690 |
| Jan 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| Jan 8, 2026 | 16.30 | 16.50 | 16.30 | 17.10 | 17.10 | 3.01% | 79 |
| Jan 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Jan 6, 2026 | 17.70 | 17.90 | 16.20 | 17.40 | 17.40 | -0.57% | 519 |
| Jan 5, 2026 | 16.80 | 16.80 | 16.60 | 17.50 | 17.50 | 14.38% | 1,260 |