Skip to main content
logo
McEwen Inc. (TSX:MUX)
Canada flag Canada · Delayed Price · Currency is CAD
26.96
-0.41 (-1.50%)
Dec 24, 2025, 1:00 PM EST

McEwen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202527.3627.3626.1026.50--3.18%31,078
Dec 23, 202527.7927.8026.7627.3727.371.18%54,609
Dec 22, 202527.6028.1626.7827.0527.051.24%90,964
Dec 19, 202525.8227.5925.8226.7226.722.49%76,705
Dec 18, 202526.1926.7525.7226.0726.07-1.03%42,280
Dec 17, 202526.8027.5425.9826.3426.34-0.45%57,139
Dec 16, 202526.1826.7225.7026.4626.461.38%38,592
Dec 15, 202526.8026.8025.4826.1026.100.35%58,325
Dec 12, 202527.0027.7525.6626.0126.01-2.51%87,349
Dec 11, 202525.9827.1125.9826.6826.682.93%77,110
Dec 10, 202526.7426.9325.3225.9225.92-3.96%57,462
Dec 9, 202525.1327.2625.1326.9926.995.93%51,132
Dec 8, 202525.9825.9825.0625.4825.48-1.96%28,537
Dec 5, 202526.4027.3525.8625.9925.99-0.80%60,155
Dec 4, 202525.7526.2025.4626.2026.200.11%24,808
Dec 3, 202525.9026.3225.5726.1726.171.59%39,141
Dec 2, 202525.8725.9924.5625.7625.76-0.46%53,138
Dec 1, 202526.8626.9225.5425.8825.88-0.42%65,583
Nov 28, 202525.5126.8125.4825.9925.992.44%81,977
Nov 27, 202525.3125.4525.0925.3725.371.00%15,785
Nov 26, 202524.8525.4124.8325.1225.121.78%62,220
Nov 25, 202524.0525.0224.0324.6824.680.94%74,564
Nov 24, 202522.6924.6422.6924.4524.458.19%66,880
Nov 21, 202522.8023.1622.4822.6022.60-2.59%91,066
Nov 20, 202525.3925.3922.9623.2023.20-7.57%81,589
Nov 19, 202524.9825.8724.4725.1025.103.16%83,543
Nov 18, 202524.0324.7023.9724.3324.332.23%71,131
Nov 17, 202523.8224.4023.4923.8023.80-1.49%54,994
Nov 14, 202522.3424.6422.2924.1624.160.62%56,171
Nov 13, 202525.2325.3923.9524.0124.01-3.19%86,829
Nov 12, 202524.1325.2523.9224.8024.803.42%69,638
Nov 11, 202524.1624.2123.6723.9823.980.17%39,197
Nov 10, 202523.3724.5123.2223.9423.946.49%97,344
Nov 7, 202522.0922.6621.0722.4822.481.58%110,562
Nov 6, 202523.4924.2422.0622.1322.13-9.34%92,164
Nov 5, 202524.5125.0424.0224.4124.410.95%70,697
Nov 4, 202524.6224.6223.5824.1824.18-4.84%97,557
Nov 3, 202525.4826.1024.9225.4125.41-1.05%57,948
Oct 31, 202526.8326.8325.4025.6825.68-3.89%50,728
Oct 30, 202525.8526.9125.7326.7226.722.85%51,537
Oct 29, 202527.5427.5425.7425.9825.98-2.59%95,712
Oct 28, 202525.8527.4525.8526.6726.67-0.26%58,674
Oct 27, 202526.7427.3825.6226.7426.74-2.34%101,870
Oct 24, 202527.8528.2427.2527.3827.38-3.35%56,857
Oct 23, 202528.9628.9627.9028.3328.332.02%57,381
Oct 22, 202526.6628.2726.6627.7727.770.22%89,506
Oct 21, 202528.4028.5026.7727.7127.71-12.39%178,824
Oct 20, 202530.8032.0029.9231.6331.635.96%137,321
Oct 17, 202530.9631.2129.0129.8529.85-6.66%139,372
Oct 16, 202531.8734.9231.6131.9831.985.65%248,811