McEwen Inc. (BIT:1MUX)
Italy · Delayed Price · Currency is EUR 17.86
+0.69 (4.02%)
At close: Sep 3, 2026
BIT:1MUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.79% | - |
| Jul 23, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -7.68% | - |
| Jul 22, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 7.03% | - |
| Jul 21, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 5.63% | - |
| Jul 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% | - |
| Jul 17, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.91% | - |
| Jul 16, 2026 | 14.46 | 14.46 | 14.46 | 14.64 | 14.64 | -4.19% | 70 |
| Jul 15, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -3.41% | - |
| Jul 14, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 2.79% | - |
| Jul 13, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.41% | - |
| Jul 10, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.39% | - |
| Jul 9, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 5.60% | - |
| Jul 8, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -4.70% | - |
| Jul 7, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -4.43% | - |
| Jul 6, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.08% | - |
| Jul 3, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.84% | - |
| Jul 2, 2026 | 15.48 | 15.48 | 15.48 | 16.34 | 16.34 | 0.93% | 50 |
| Jul 1, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.25% | - |
| Jun 30, 2026 | 15.77 | 15.77 | 15.77 | 15.99 | 15.99 | 4.17% | 300 |
| Jun 29, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.91% | - |