McEwen Inc. (FRA:US8)
Germany · Delayed Price · Currency is EUR 15.30
+0.40 (2.68%)
At close: Nov 27, 2025
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Nov 12, 2025 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 2.67% | 57 |
| Nov 11, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 1,500 |
| Nov 10, 2025 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 8.89% | 250 |
| Nov 7, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -10.00% | 780 |
| Nov 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | 892 |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Nov 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | 322 |
| Oct 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 30, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 0.61% | 350 |
| Oct 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Oct 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -5.29% | 2,646 |
| Oct 24, 2025 | 17.30 | 17.30 | 16.70 | 17.00 | 17.00 | -3.41% | 1,357 |
| Oct 23, 2025 | 16.80 | 17.70 | 16.80 | 17.60 | 17.60 | 10.69% | 3,461 |
| Oct 22, 2025 | 16.80 | 16.80 | 15.90 | 15.90 | 15.90 | -4.79% | 100 |
| Oct 21, 2025 | 19.10 | 19.10 | 16.70 | 16.70 | 16.70 | -13.92% | 1,719 |
| Oct 20, 2025 | 18.10 | 19.40 | 18.10 | 19.40 | 19.40 | 7.18% | 1,087 |
| Oct 17, 2025 | 19.30 | 19.40 | 18.10 | 18.10 | 18.10 | -11.27% | 700 |
| Oct 16, 2025 | 18.40 | 20.60 | 18.40 | 20.40 | 20.40 | 10.27% | 1,558 |
| Oct 15, 2025 | 17.40 | 18.50 | 17.40 | 18.50 | 18.50 | 6.32% | 335 |
| Oct 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 13, 2025 | 16.40 | 17.40 | 16.40 | 17.40 | 17.40 | 4.19% | 3,732 |
| Oct 10, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | -4.02% | 1,347 |
| Oct 9, 2025 | 15.80 | 17.40 | 15.80 | 17.40 | 17.40 | 7.41% | 2,280 |
| Oct 8, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 3.85% | 589 |
| Oct 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | 100 |
| Oct 6, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 6.71% | 3,105 |
| Oct 3, 2025 | 13.90 | 14.90 | 13.90 | 14.90 | 14.90 | 6.43% | 349 |
| Oct 2, 2025 | 14.10 | 14.40 | 14.00 | 14.00 | 14.00 | -2.10% | 450 |
| Oct 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 50 |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Sep 29, 2025 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | 9.60% | 971 |
| Sep 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Sep 25, 2025 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 155 |
| Sep 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Sep 23, 2025 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 4.80% | 600 |
| Sep 22, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 5.93% | 163 |