McEwen Inc. (TSX:MUX)
Canada · Delayed Price · Currency is CAD 19.12
+0.04 (0.21%)
Sep 12, 2025, 4:00 PM EDT
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.35 | 19.48 | 18.94 | 19.12 | 19.12 | 0.21% | 127,311 |
| Sep 11, 2025 | 18.90 | 19.30 | 18.40 | 19.08 | 19.08 | 0.74% | 180,961 |
| Sep 10, 2025 | 18.71 | 19.12 | 18.66 | 18.94 | 18.94 | 0.91% | 115,400 |
| Sep 9, 2025 | 19.27 | 19.27 | 18.61 | 18.77 | 18.77 | -1.52% | 139,849 |
| Sep 8, 2025 | 19.11 | 19.34 | 18.77 | 19.06 | 19.06 | 1.60% | 221,904 |
| Sep 5, 2025 | 18.77 | 18.98 | 18.45 | 18.76 | 18.76 | 1.63% | 162,500 |
| Sep 4, 2025 | 19.14 | 19.14 | 18.29 | 18.46 | 18.46 | -3.40% | 107,200 |
| Sep 3, 2025 | 19.50 | 19.70 | 18.61 | 19.11 | 19.11 | 0.79% | 302,200 |
| Sep 2, 2025 | 17.52 | 19.20 | 17.48 | 18.96 | 18.96 | 20.15% | 475,501 |
| Aug 29, 2025 | 15.23 | 15.90 | 15.15 | 15.78 | 15.78 | 4.57% | 137,702 |
| Aug 28, 2025 | 15.00 | 15.30 | 14.99 | 15.09 | 15.09 | -0.26% | 50,031 |
| Aug 27, 2025 | 15.37 | 15.37 | 14.98 | 15.13 | 15.13 | -1.75% | 62,247 |
| Aug 26, 2025 | 15.38 | 15.76 | 15.28 | 15.40 | 15.40 | 2.46% | 122,732 |
| Aug 25, 2025 | 15.01 | 15.34 | 14.95 | 15.03 | 15.03 | 0.27% | 52,708 |
| Aug 22, 2025 | 15.21 | 15.38 | 14.94 | 14.99 | 14.99 | -0.93% | 69,700 |
| Aug 21, 2025 | 14.80 | 15.66 | 14.80 | 15.13 | 15.13 | 2.58% | 112,200 |
| Aug 20, 2025 | 13.80 | 14.78 | 13.80 | 14.75 | 14.75 | 7.59% | 58,400 |
| Aug 19, 2025 | 14.62 | 14.62 | 13.68 | 13.71 | 13.71 | -5.90% | 96,000 |
| Aug 18, 2025 | 14.05 | 14.87 | 14.05 | 14.57 | 14.57 | 4.15% | 99,000 |
| Aug 15, 2025 | 14.25 | 14.45 | 13.99 | 13.99 | 13.99 | -2.58% | 57,811 |
| Aug 14, 2025 | 14.43 | 14.76 | 14.36 | 14.36 | 14.36 | -1.24% | 75,900 |
| Aug 13, 2025 | 14.61 | 14.90 | 14.34 | 14.54 | 14.54 | 0.83% | 50,800 |
| Aug 12, 2025 | 14.34 | 14.60 | 14.32 | 14.42 | 14.42 | - | 59,900 |
| Aug 11, 2025 | 13.76 | 14.50 | 13.56 | 14.42 | 14.42 | 2.71% | 79,413 |
| Aug 8, 2025 | 14.81 | 14.81 | 13.83 | 14.04 | 14.04 | -4.81% | 88,700 |
| Aug 7, 2025 | 14.77 | 15.35 | 14.65 | 14.75 | 14.75 | -1.93% | 48,019 |
| Aug 6, 2025 | 14.69 | 15.04 | 14.63 | 15.04 | 15.04 | 2.66% | 50,402 |
| Aug 5, 2025 | 14.34 | 14.74 | 14.14 | 14.65 | 14.65 | 5.70% | 50,000 |
| Aug 1, 2025 | 14.20 | 14.20 | 13.83 | 13.86 | 13.86 | -1.21% | 41,700 |
| Jul 31, 2025 | 14.27 | 14.27 | 13.80 | 14.03 | 14.03 | -0.36% | 75,000 |
| Jul 30, 2025 | 14.70 | 14.70 | 14.03 | 14.08 | 14.08 | -4.48% | 86,601 |
| Jul 29, 2025 | 14.91 | 15.28 | 14.63 | 14.74 | 14.74 | -0.27% | 46,607 |
| Jul 28, 2025 | 15.33 | 15.58 | 14.57 | 14.78 | 14.78 | -5.07% | 63,800 |
| Jul 25, 2025 | 15.69 | 15.82 | 15.42 | 15.57 | 15.57 | -0.83% | 29,900 |
| Jul 24, 2025 | 15.71 | 15.95 | 15.53 | 15.70 | 15.70 | -0.82% | 43,100 |
| Jul 23, 2025 | 15.94 | 16.04 | 15.59 | 15.83 | 15.83 | - | 63,605 |
| Jul 22, 2025 | 15.50 | 15.90 | 15.35 | 15.83 | 15.83 | 2.33% | 35,900 |
| Jul 21, 2025 | 15.10 | 15.74 | 15.10 | 15.47 | 15.47 | 2.93% | 58,007 |
| Jul 18, 2025 | 15.31 | 15.40 | 14.87 | 15.03 | 15.03 | -1.96% | 36,517 |
| Jul 17, 2025 | 14.87 | 15.44 | 14.76 | 15.33 | 15.33 | 1.79% | 35,639 |
| Jul 16, 2025 | 15.09 | 15.24 | 14.87 | 15.06 | 15.06 | -0.33% | 79,000 |
| Jul 15, 2025 | 15.00 | 15.13 | 14.78 | 15.11 | 15.11 | 1.34% | 42,300 |
| Jul 14, 2025 | 15.01 | 15.21 | 14.73 | 14.91 | 14.91 | -0.60% | 93,201 |
| Jul 11, 2025 | 14.64 | 15.00 | 14.58 | 15.00 | 15.00 | 3.45% | 97,500 |
| Jul 10, 2025 | 14.96 | 14.96 | 14.22 | 14.50 | 14.50 | -1.43% | 49,744 |
| Jul 9, 2025 | 14.60 | 14.85 | 14.52 | 14.71 | 14.71 | - | 60,700 |
| Jul 8, 2025 | 15.59 | 15.65 | 14.42 | 14.71 | 14.71 | -5.46% | 96,000 |
| Jul 7, 2025 | 15.37 | 15.56 | 15.05 | 15.56 | 15.56 | 0.06% | 127,038 |
| Jul 4, 2025 | 15.49 | 15.55 | 15.40 | 15.55 | 15.55 | 1.63% | 15,810 |
| Jul 3, 2025 | 14.85 | 15.55 | 14.85 | 15.30 | 15.30 | 2.34% | 118,100 |