McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	26.21	26.21	24.51	24.51	24.51	-5.48%	990
Jan 30, 2026	25.93	25.93	25.93	25.93	25.93	19.04%	2,518
Jan 13, 2026	21.78	21.78	21.78	21.78	21.78	13.34%	397
Jan 7, 2026	19.22	19.22	19.22	19.22	19.22	0.52%	1,890
Dec 30, 2025	19.12	19.12	19.12	19.12	19.12	-3.68%	2,923
Dec 23, 2025	19.85	19.85	19.85	19.85	19.85	4.14%	799
Dec 15, 2025	19.06	19.06	19.06	19.06	19.06	0.17%	500
Dec 10, 2025	19.03	19.03	19.03	19.03	19.03	4.90%	2,692
Nov 28, 2025	18.14	18.14	18.14	18.14	18.14	5.90%	4,805
Nov 11, 2025	17.13	17.13	17.13	17.13	17.13	-14.43%	580
Oct 22, 2025	20.02	20.02	20.02	20.02	20.02	0.09%	7,591
Oct 21, 2025	20.00	20.00	20.00	20.00	20.00	0.50%	4,430
Oct 13, 2025	19.90	19.90	19.90	19.90	19.90	9.76%	4,073
Oct 7, 2025	18.13	18.13	18.13	18.13	18.13	6.77%	7,084
Oct 2, 2025	16.98	16.98	16.98	16.98	16.98	10.90%	8,380
Sep 23, 2025	15.31	15.31	15.31	15.31	15.31	2.62%	1,598
Sep 22, 2025	14.92	14.92	14.92	14.92	14.92	7.90%	8,076
Sep 19, 2025	13.83	13.83	13.83	13.83	13.83	2.79%	5,220
Sep 16, 2025	13.45	13.45	13.45	13.45	13.45	-3.15%	5,374
Sep 8, 2025	13.89	13.99	13.89	13.89	13.89	1.94%	9,810
Sep 5, 2025	13.63	13.63	13.63	13.63	13.63	6.04%	5,233
Sep 2, 2025	12.85	12.85	12.85	12.85	12.85	24.76%	40,418
Aug 8, 2025	10.30	10.30	10.30	10.30	10.30	-0.10%	1,962