McEwen Inc. (BIT:1MUX)
Italy · Delayed Price · Currency is EUR 20.90
+0.44 (2.15%)
At close: Apr 16, 2026
BIT:1MUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.70 | 20.70 | 20.70 | 20.90 | 20.90 | 2.15% | 50 |
| Apr 15, 2026 | 20.06 | 20.06 | 20.06 | 20.46 | 20.46 | -0.78% | 28 |
| Apr 14, 2026 | 20.00 | 20.00 | 20.00 | 20.62 | 20.62 | 4.35% | 8 |
| Apr 13, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.95% | - |
| Apr 10, 2026 | 19.03 | 19.03 | 19.03 | 19.95 | 19.95 | 6.63% | 132 |
| Apr 9, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.05% | - |
| Apr 8, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.59% | - |
| Apr 7, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.14% | - |
| Apr 2, 2026 | 18.10 | 18.10 | 18.10 | 18.40 | 18.40 | -2.13% | 60 |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 18.80 | 18.80 | 8.67% | 10 |
| Mar 31, 2026 | 16.20 | 16.20 | 16.20 | 17.30 | 17.30 | 3.59% | 50 |
| Mar 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Mar 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 7.01% | - |
| Mar 24, 2026 | 16.00 | 16.00 | 16.00 | 15.70 | 15.70 | -3.68% | 7 |
| Mar 23, 2026 | 15.30 | 15.30 | 15.30 | 16.30 | 16.30 | 1.24% | 20 |
| Mar 20, 2026 | 16.70 | 16.70 | 16.70 | 16.10 | 16.10 | -5.85% | 15 |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -7.07% | - |
| Mar 18, 2026 | 18.70 | 18.70 | 18.70 | 18.40 | 18.40 | -6.12% | 10 |
| Mar 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Mar 16, 2026 | 19.40 | 20.20 | 19.40 | 19.20 | 19.20 | -6.80% | 400 |
| 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 |