McEwen Inc. (FRA:US8)
Germany · Delayed Price · Currency is EUR 23.60
+0.80 (3.51%)
At close: Jan 28, 2026
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.80 | 21.80 | 20.20 | 20.60 | 20.60 | -8.04% | 6,787 |
| Jan 29, 2026 | 24.40 | 24.60 | 22.40 | 22.40 | 22.40 | -5.08% | 1,293 |
| Jan 28, 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | 3.51% | 1,335 |
| Jan 27, 2026 | 22.40 | 23.00 | 22.40 | 22.80 | 22.80 | -4.20% | 1,500 |
| Jan 26, 2026 | 23.20 | 24.40 | 23.00 | 23.80 | 23.80 | 8.18% | 1,498 |
| Jan 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.84% | - |
| Jan 22, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -6.42% | 50 |
| Jan 21, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 5.83% | 461 |
| Jan 20, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 3.52% | 2,055 |
| Jan 19, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 3.65% | 1,050 |
| Jan 16, 2026 | 19.00 | 19.60 | 18.90 | 19.20 | 19.20 | 1.05% | 373 |
| Jan 15, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | -1.55% | 200 |
| Jan 14, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 4.32% | 468 |
| Jan 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Jan 12, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 6.90% | 1,000 |
| Jan 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Jan 8, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -1.73% | 122 |
| Jan 7, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 1.17% | 500 |
| Jan 6, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | -1.72% | 225 |
| Jan 5, 2026 | 16.10 | 17.50 | 16.10 | 17.40 | 17.40 | 8.75% | 470 |
| Jan 2, 2026 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | 1.27% | 1,050 |
| Dec 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Dec 29, 2025 | 17.20 | 17.30 | 16.60 | 16.60 | 16.60 | -1.19% | 5,715 |
| Dec 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Dec 22, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 8.81% | 915 |
| Dec 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Dec 18, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -3.03% | 5,500 |
| Dec 17, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 4.43% | 280 |
| Dec 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Dec 15, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 2.47% | 1,656 |
| Dec 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Dec 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.64% | - |
| Dec 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 7.14% | - |
| Dec 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -6.10% | - |
| Dec 8, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 0.61% | 800 |
| Dec 5, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 1.88% | 80 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 3.23% | 178 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Dec 2, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -3.66% | 114 |
| Dec 1, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.23% | 220 |
| Nov 28, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 5.88% | 900 |
| Nov 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 24, 2025 | 13.90 | 14.90 | 13.90 | 14.90 | 14.90 | 6.43% | 42 |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -8.50% | - |
| Nov 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 200 |
| Nov 19, 2025 | 14.90 | 15.80 | 14.90 | 15.40 | 15.40 | 10.00% | 520 |
| Nov 18, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -4.76% | 47 |
| Nov 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |