McEwen Inc. (BIT:1MUX)
Italy · Delayed Price · Currency is EUR 15.84
+0.04 (0.25%)
At close: Oct 2, 2026
BIT:1MUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.25% | - |
| Oct 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.25% | - |
| Sep 30, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.70% | - |
| Sep 29, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.19% | - |
| Sep 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.26% | - |
| Sep 25, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 3.31% | - |
| Sep 24, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -2.79% | - |
| Sep 23, 2026 | 16.81 | 17.07 | 16.81 | 16.47 | 16.47 | -2.83% | 346 |
| Sep 22, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.10% | - |
| Sep 21, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.18% | - |
| Sep 18, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.65% | - |
| Sep 17, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.19% | - |
| Sep 16, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.59% | - |
| Sep 15, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.05% | - |
| Sep 14, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -3.83% | - |
| Sep 11, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.82% | - |
| Sep 10, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.79% | - |
| Sep 9, 2026 | 18.01 | 18.01 | 17.66 | 17.35 | 17.35 | -0.63% | 472 |
| Sep 8, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.51% | - |
| Sep 7, 2026 | 17.89 | 17.89 | 17.89 | 17.55 | 17.55 | 0.92% | 50 |
| Sep 4, 2026 | 16.79 | 17.33 | 16.79 | 17.39 | 17.39 | -2.63% | 425 |
| Sep 3, 2026 | 18.12 | 18.12 | 18.12 | 17.86 | 17.86 | 4.02% | 50 |
| Sep 2, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.48% | - |
| Sep 1, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -2.59% | - |
| Aug 31, 2026 | 17.27 | 17.27 | 17.27 | 17.37 | 17.37 | -4.24% | 4 |
| Aug 28, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.31% | - |
| Aug 27, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.49% | - |
| Aug 26, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.22% | - |
| Aug 25, 2026 | 17.69 | 17.69 | 17.69 | 18.15 | 18.15 | 0.61% | 1 |
| Aug 24, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.63% | - |
| Aug 21, 2026 | 17.47 | 17.47 | 17.47 | 17.75 | 17.75 | -0.28% | 31 |
| Aug 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.65% | - |
| Aug 19, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 9.61% | - |
| Aug 18, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -4.18% | - |
| Aug 17, 2026 | 16.30 | 16.30 | 16.22 | 16.51 | 16.51 | 1.04% | 252 |
| Aug 14, 2026 | 16.33 | 16.85 | 16.33 | 16.34 | 16.34 | 1.43% | 120 |
| Aug 13, 2026 | 16.67 | 17.04 | 16.67 | 16.11 | 16.11 | -3.07% | 80 |
| Aug 12, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.42% | - |
| Aug 11, 2026 | 17.01 | 17.01 | 16.82 | 16.69 | 16.69 | 1.52% | 25 |
| Aug 10, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% | - |
| Aug 7, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.04% | - |
| Aug 6, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -6.33% | - |
| Aug 5, 2026 | 16.91 | 16.91 | 16.91 | 17.38 | 17.38 | 7.28% | 5 |
| Aug 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 7.07% | - |
| Aug 3, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.20% | - |
| Jul 31, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.47% | - |
| Jul 30, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 4.02% | - |
| Jul 29, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.89% | - |
| Jul 28, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -2.11% | - |
| Jul 27, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.63% | - |