McEwen Mining Inc. (TSX:MUX)
Canada
· Delayed Price · Currency is CAD 11.51
+0.30 (2.68%)
Mar 27, 2025, 3:59 PM EST
McEwen Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.62 | 11.70 | 11.48 | 11.55 | 11.55 | 0.35% | 9,320 |
| Mar 27, 2025 | 11.33 | 11.66 | 11.20 | 11.51 | 11.51 | 2.68% | 42,673 |
| Mar 26, 2025 | 11.32 | 11.47 | 11.17 | 11.21 | 11.21 | -0.80% | 52,445 |
| Mar 25, 2025 | 11.19 | 11.57 | 11.19 | 11.30 | 11.30 | 1.71% | 54,016 |
| Mar 24, 2025 | 11.11 | 11.23 | 10.95 | 11.11 | 11.11 | 1.28% | 59,805 |
| Mar 21, 2025 | 11.90 | 11.90 | 10.97 | 10.97 | 10.97 | -8.12% | 188,439 |
| Mar 20, 2025 | 11.69 | 12.08 | 11.68 | 11.94 | 11.94 | 1.19% | 98,400 |
| Mar 19, 2025 | 11.19 | 11.90 | 10.84 | 11.80 | 11.80 | 4.89% | 186,746 |
| Mar 18, 2025 | 11.07 | 11.49 | 11.07 | 11.25 | 11.25 | 4.65% | 99,200 |
| Mar 17, 2025 | 10.65 | 11.05 | 10.65 | 10.75 | 10.75 | 0.28% | 80,115 |
| Mar 14, 2025 | 10.99 | 10.99 | 10.64 | 10.72 | 10.72 | -1.56% | 38,500 |
| Mar 13, 2025 | 10.78 | 11.27 | 10.76 | 10.89 | 10.89 | 1.11% | 71,327 |
| Mar 12, 2025 | 10.32 | 10.82 | 10.22 | 10.77 | 10.77 | 6.00% | 54,718 |
| Mar 11, 2025 | 10.23 | 10.58 | 10.16 | 10.16 | 10.16 | 0.49% | 61,410 |
| Mar 10, 2025 | 10.32 | 10.50 | 9.93 | 10.11 | 10.11 | -1.75% | 44,138 |
| Mar 7, 2025 | 10.35 | 10.65 | 10.27 | 10.29 | 10.29 | 0.10% | 33,100 |
| Mar 6, 2025 | 10.18 | 10.38 | 10.11 | 10.28 | 10.28 | -1.81% | 33,400 |
| Mar 5, 2025 | 9.57 | 10.47 | 9.48 | 10.47 | 10.47 | 9.18% | 37,928 |
| Mar 4, 2025 | 9.70 | 9.76 | 9.38 | 9.59 | 9.59 | -1.24% | 60,235 |
| Mar 3, 2025 | 10.15 | 10.24 | 9.60 | 9.71 | 9.71 | -2.41% | 32,802 |
| Feb 28, 2025 | 9.93 | 9.98 | 9.61 | 9.95 | 9.95 | -0.50% | 68,921 |
| Feb 27, 2025 | 10.30 | 10.30 | 9.96 | 10.00 | 10.00 | -3.10% | 40,100 |
| Feb 26, 2025 | 10.29 | 10.50 | 10.22 | 10.32 | 10.32 | 1.18% | 24,832 |
| Feb 25, 2025 | 10.20 | 10.24 | 9.89 | 10.20 | 10.20 | -0.97% | 38,200 |
| Feb 24, 2025 | 10.18 | 10.36 | 10.05 | 10.30 | 10.30 | 1.38% | 27,200 |
| Feb 21, 2025 | 10.84 | 10.84 | 10.15 | 10.16 | 10.16 | -6.01% | 92,721 |
| Feb 20, 2025 | 10.68 | 11.05 | 10.61 | 10.81 | 10.81 | 1.12% | 57,000 |
| Feb 19, 2025 | 10.68 | 10.71 | 10.48 | 10.69 | 10.69 | 0.09% | 17,215 |
| Feb 18, 2025 | 10.55 | 10.72 | 10.44 | 10.68 | 10.68 | 2.01% | 24,403 |
| Feb 14, 2025 | 10.90 | 10.90 | 10.43 | 10.47 | 10.47 | -3.32% | 38,200 |
| Feb 13, 2025 | 10.97 | 11.03 | 10.70 | 10.83 | 10.83 | -3.90% | 46,600 |
| Feb 12, 2025 | 10.65 | 11.27 | 10.55 | 11.27 | 11.27 | 6.52% | 52,300 |
| Feb 11, 2025 | 10.61 | 10.95 | 10.45 | 10.58 | 10.58 | -0.84% | 114,842 |
| Feb 10, 2025 | 10.76 | 11.17 | 10.48 | 10.67 | 10.67 | 1.23% | 102,600 |
| Feb 7, 2025 | 10.99 | 10.99 | 10.29 | 10.54 | 10.54 | -15.00% | 249,705 |
| Feb 6, 2025 | 12.62 | 12.62 | 12.15 | 12.40 | 12.40 | -0.80% | 16,719 |
| Feb 5, 2025 | 12.57 | 12.80 | 12.44 | 12.50 | 12.50 | 0.48% | 18,400 |
| Feb 4, 2025 | 12.30 | 12.47 | 12.16 | 12.44 | 12.44 | 1.39% | 24,843 |
| Feb 3, 2025 | 12.25 | 12.54 | 12.13 | 12.27 | 12.27 | 2.25% | 29,116 |
| Jan 31, 2025 | 12.31 | 12.36 | 11.86 | 12.00 | 12.00 | -3.38% | 24,925 |
| Jan 30, 2025 | 12.12 | 12.60 | 12.11 | 12.42 | 12.42 | 4.55% | 42,412 |
| Jan 29, 2025 | 11.60 | 11.88 | 11.56 | 11.88 | 11.88 | 3.13% | 17,507 |
| Jan 28, 2025 | 11.71 | 11.71 | 11.44 | 11.52 | 11.52 | -0.52% | 12,736 |
| Jan 27, 2025 | 11.68 | 11.68 | 11.43 | 11.58 | 11.58 | -3.50% | 23,504 |
| Jan 24, 2025 | 12.09 | 12.30 | 11.91 | 12.00 | 12.00 | 1.01% | 36,247 |
| Jan 23, 2025 | 11.75 | 11.88 | 11.61 | 11.88 | 11.88 | -0.42% | 15,030 |
| Jan 22, 2025 | 12.07 | 12.12 | 11.73 | 11.93 | 11.93 | -0.08% | 19,406 |
| Jan 21, 2025 | 12.16 | 12.25 | 11.85 | 11.94 | 11.94 | -1.81% | 19,300 |
| Jan 20, 2025 | 12.00 | 12.16 | 12.00 | 12.16 | 12.16 | 0.41% | 4,000 |
| Jan 17, 2025 | 11.80 | 12.32 | 11.77 | 12.11 | 12.11 | 1.85% | 15,231 |