McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.20	14.20	13.83	13.86	13.86	-1.21%	41,590
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
Jul 2, 2025	14.48	15.23	14.48	14.95	14.95	15.35%	139,700
Jun 30, 2025	12.70	13.25	12.70	12.96	12.96	1.09%	39,544
Jun 27, 2025	12.99	12.99	12.67	12.82	12.82	-3.25%	31,900
Jun 26, 2025	12.69	13.25	12.57	13.25	13.25	5.24%	60,300
Jun 25, 2025	12.58	12.60	12.42	12.59	12.59	0.64%	18,900
Jun 24, 2025	12.42	12.67	12.30	12.51	12.51	-1.81%	29,139
Jun 23, 2025	12.65	12.84	12.62	12.74	12.74	1.35%	26,318
Jun 20, 2025	12.87	12.98	12.42	12.57	12.57	-2.33%	39,100
Jun 19, 2025	12.93	12.95	12.77	12.87	12.87	-0.54%	15,925
Jun 18, 2025	12.76	13.09	12.73	12.94	12.94	0.70%	30,100
Jun 17, 2025	13.21	13.21	12.64	12.85	12.85	-1.53%	37,144
Jun 16, 2025	12.72	13.19	12.63	13.05	13.05	2.19%	62,429
Jun 13, 2025	12.83	12.95	12.69	12.77	12.77	0.87%	33,200
Jun 12, 2025	12.68	12.83	12.55	12.66	12.66	-0.31%	36,338
Jun 11, 2025	12.68	12.78	12.61	12.70	12.70	0.95%	30,524
Jun 10, 2025	13.01	13.01	12.58	12.58	12.58	-3.45%	34,838
Jun 9, 2025	13.00	13.21	12.80	13.03	13.03	1.40%	59,242
Jun 6, 2025	12.67	12.92	12.49	12.85	12.85	1.50%	59,500
Jun 5, 2025	12.61	13.00	12.45	12.66	12.66	3.09%	42,311
Jun 4, 2025	12.36	12.51	12.15	12.28	12.28	-0.41%	40,603
Jun 3, 2025	11.78	12.34	11.63	12.33	12.33	4.58%	53,524
Jun 2, 2025	11.40	11.93	11.40	11.79	11.79	7.18%	83,641
May 30, 2025	11.15	11.17	10.85	11.00	11.00	-1.35%	8,449
May 29, 2025	11.41	11.44	11.15	11.15	11.15	-1.33%	21,800
May 28, 2025	11.26	11.40	11.11	11.30	11.30	1.35%	26,200
May 27, 2025	10.77	11.19	10.77	11.15	11.15	0.45%	28,141
May 26, 2025	10.80	11.17	10.80	11.10	11.10	1.65%	9,700
May 23, 2025	10.65	10.95	10.62	10.92	10.92	2.73%	55,919