McEwen Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	12.00	12.15	12.00	12.13	12.13	0.17%	1,724
Jan 17, 2025	11.80	12.32	11.77	12.11	12.11	1.85%	15,231
Jan 16, 2025	12.22	12.33	11.84	11.89	11.89	-1.41%	11,749
Jan 15, 2025	12.20	12.20	11.77	12.06	12.06	0.75%	11,236
Jan 14, 2025	11.62	11.98	11.56	11.97	11.97	4.27%	10,700
Jan 13, 2025	11.98	11.98	11.44	11.48	11.48	-4.97%	23,744
Jan 10, 2025	12.15	12.36	11.98	12.08	12.08	0.25%	21,718
Jan 9, 2025	12.00	12.30	11.98	12.05	12.05	0.33%	15,600
Jan 8, 2025	11.68	12.09	11.68	12.01	12.01	3.53%	22,439
Jan 7, 2025	12.02	12.20	11.56	11.60	11.60	-1.53%	29,105
Jan 6, 2025	12.06	12.06	11.74	11.78	11.78	-0.17%	28,627
Jan 3, 2025	11.92	12.00	11.80	11.80	11.80	-0.92%	25,800
Jan 2, 2025	11.48	12.00	11.48	11.91	11.91	6.53%	8,936
Dec 31, 2024	11.06	11.20	11.06	11.18	11.18	2.01%	9,327
Dec 30, 2024	11.37	11.37	10.88	10.96	10.96	-3.94%	36,233
Dec 27, 2024	11.32	11.44	11.20	11.41	11.41	-0.09%	30,600
Dec 24, 2024	11.39	11.42	11.27	11.42	11.42	0.18%	17,000
Dec 23, 2024	11.63	11.63	11.30	11.40	11.40	0.35%	36,100
Dec 20, 2024	11.28	11.74	11.28	11.36	11.36	0.53%	22,000
Dec 19, 2024	11.50	11.60	11.20	11.30	11.30	-	27,600
Dec 18, 2024	11.96	11.97	11.30	11.30	11.30	-6.15%	24,700
Dec 17, 2024	11.80	12.07	11.64	12.04	12.04	2.03%	13,344
Dec 16, 2024	12.00	12.03	11.73	11.80	11.80	-1.42%	16,300
Dec 13, 2024	12.25	12.25	11.75	11.97	11.97	-3.62%	16,400
Dec 12, 2024	12.76	12.76	12.22	12.42	12.42	-3.80%	18,900
Dec 11, 2024	12.16	12.96	12.16	12.91	12.91	6.34%	34,000
Dec 10, 2024	12.51	12.51	12.10	12.14	12.14	-1.38%	9,048
Dec 9, 2024	12.52	12.94	12.28	12.31	12.31	3.36%	34,700
Dec 6, 2024	12.38	12.38	11.83	11.91	11.91	-2.93%	16,643
Dec 5, 2024	12.63	12.63	12.12	12.27	12.27	-3.00%	11,700
Dec 4, 2024	12.83	12.96	12.53	12.65	12.65	-1.25%	19,629
Dec 3, 2024	12.06	13.05	12.06	12.81	12.81	9.30%	68,200
Dec 2, 2024	11.69	11.82	11.52	11.72	11.72	-0.85%	22,200
Nov 29, 2024	11.86	11.86	11.62	11.82	11.82	1.63%	16,226
Nov 28, 2024	11.39	11.65	11.36	11.63	11.63	0.95%	6,800
Nov 27, 2024	11.62	11.67	11.44	11.52	11.52	0.35%	14,823
Nov 26, 2024	11.53	11.53	11.36	11.48	11.48	-0.09%	12,100
Nov 25, 2024	11.60	11.60	11.12	11.49	11.49	-1.71%	39,700
Nov 22, 2024	12.13	12.13	11.68	11.69	11.69	-1.85%	15,300
Nov 21, 2024	11.90	11.91	11.64	11.91	11.91	0.93%	33,400
Nov 20, 2024	12.09	12.09	11.72	11.80	11.80	-2.40%	41,530
Nov 19, 2024	12.03	12.20	12.00	12.09	12.09	0.33%	17,648
Nov 18, 2024	12.31	12.56	12.00	12.05	12.05	1.35%	30,000
Nov 15, 2024	11.82	12.25	11.80	11.89	11.89	0.68%	30,300
Nov 14, 2024	11.25	11.96	11.25	11.81	11.81	4.33%	48,700
Nov 13, 2024	11.60	11.81	11.22	11.32	11.32	-1.91%	44,200
Nov 12, 2024	11.39	11.67	11.22	11.54	11.54	-0.86%	83,900
Nov 11, 2024	12.13	12.13	11.28	11.64	11.64	-6.13%	66,500
Nov 8, 2024	12.74	12.74	12.17	12.40	12.40	-5.05%	45,432
Nov 7, 2024	12.87	13.40	12.59	13.06	13.06	1.32%	55,100
Nov 6, 2024	12.49	13.16	11.82	12.89	12.89	1.42%	79,129
Nov 5, 2024	13.00	13.00	12.62	12.71	12.71	-0.31%	24,109
Nov 4, 2024	13.09	13.09	12.63	12.75	12.75	-2.07%	30,826
Nov 1, 2024	13.36	13.36	12.96	13.02	13.02	-1.74%	35,400
Oct 31, 2024	13.90	13.90	12.86	13.25	13.25	-6.29%	58,200
Oct 30, 2024	14.79	14.79	13.98	14.14	14.14	-3.55%	23,200
Oct 29, 2024	14.51	14.83	14.45	14.66	14.66	2.88%	25,900
Oct 28, 2024	14.40	14.49	14.20	14.25	14.25	-1.04%	21,500
Oct 25, 2024	14.52	14.92	14.40	14.40	14.40	-2.37%	27,200
Oct 24, 2024	15.23	15.23	14.33	14.75	14.75	-1.60%	41,300
Oct 23, 2024	15.12	15.18	14.84	14.99	14.99	-2.73%	47,800
Oct 22, 2024	15.45	15.63	15.27	15.41	15.41	4.19%	57,740
Oct 21, 2024	15.56	15.72	14.79	14.79	14.79	-1.40%	60,100
Oct 18, 2024	14.24	15.16	14.24	15.00	15.00	7.37%	65,600
Oct 17, 2024	13.89	14.07	13.58	13.97	13.97	1.97%	48,600
Oct 16, 2024	14.06	14.38	13.70	13.70	13.70	-1.65%	67,400
Oct 15, 2024	13.81	13.97	13.52	13.93	13.93	0.80%	47,800
Oct 11, 2024	13.75	14.08	13.73	13.82	13.82	1.92%	44,724
Oct 10, 2024	13.46	13.79	13.30	13.56	13.56	2.03%	72,800
Oct 9, 2024	13.12	13.29	12.81	13.29	13.29	0.61%	19,435
Oct 8, 2024	13.30	13.30	12.93	13.21	13.21	-0.38%	31,036
Oct 7, 2024	12.62	13.53	12.61	13.26	13.26	4.49%	58,740
Oct 4, 2024	12.48	13.18	12.48	12.69	12.69	0.71%	37,816
Oct 3, 2024	12.49	12.62	12.40	12.60	12.60	0.32%	16,021
Oct 2, 2024	12.68	12.90	12.55	12.56	12.56	-0.16%	35,300
Oct 1, 2024	12.87	12.89	12.43	12.58	12.58	0.08%	26,008
Sep 30, 2024	12.88	12.88	12.43	12.57	12.57	-3.68%	46,617
Sep 27, 2024	13.85	13.85	12.91	13.05	13.05	-4.74%	35,439
Sep 26, 2024	13.49	13.87	13.18	13.70	13.70	6.12%	74,724
Sep 25, 2024	13.37	13.52	12.91	12.91	12.91	-2.64%	37,132
Sep 24, 2024	12.41	13.38	12.41	13.26	13.26	8.07%	47,600
Sep 23, 2024	12.76	13.00	12.26	12.27	12.27	-5.10%	46,800
Sep 20, 2024	12.52	12.93	12.46	12.93	12.93	3.27%	74,814
Sep 19, 2024	12.81	12.81	12.33	12.52	12.52	2.20%	39,900
Sep 18, 2024	12.46	12.96	12.14	12.25	12.25	-1.61%	46,009
Sep 17, 2024	12.85	12.86	12.45	12.45	12.45	-2.35%	26,343
Sep 16, 2024	12.84	12.95	12.68	12.75	12.75	-0.86%	35,400
Sep 13, 2024	12.90	13.19	12.83	12.86	12.86	1.02%	37,138
Sep 12, 2024	12.27	13.01	12.27	12.73	12.73	5.91%	55,300
Sep 11, 2024	11.43	12.02	11.43	12.02	12.02	5.35%	15,401
Sep 10, 2024	11.49	11.49	11.13	11.41	11.41	-0.70%	34,834
Sep 9, 2024	11.60	11.69	11.44	11.49	11.49	-0.17%	46,644
Sep 6, 2024	11.78	11.89	11.40	11.51	11.51	-2.62%	26,747
Sep 5, 2024	11.75	11.93	11.62	11.82	11.82	4.32%	17,800
Sep 4, 2024	11.58	11.72	11.33	11.33	11.33	-1.31%	10,615
Sep 3, 2024	12.14	12.14	11.39	11.48	11.48	-6.44%	37,300
Aug 30, 2024	12.42	12.42	12.23	12.27	12.27	-1.05%	11,100
Aug 29, 2024	12.44	12.56	12.35	12.40	12.40	1.64%	24,200
Aug 28, 2024	12.21	12.35	12.09	12.20	12.20	-2.87%	26,518
Aug 27, 2024	12.51	12.66	12.43	12.56	12.56	-1.72%	19,600