McEwen Inc. (TSX:MUX)
Canada · Delayed Price · Currency is CAD 26.17
+0.41 (1.59%)
At close: Dec 3, 2025
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 25.90 | 26.32 | 25.57 | 26.17 | 26.17 | 1.59% | 39,141 |
| Dec 2, 2025 | 25.87 | 25.99 | 24.56 | 25.76 | 25.76 | -0.46% | 53,138 |
| Dec 1, 2025 | 26.86 | 26.92 | 25.54 | 25.88 | 25.88 | -0.42% | 65,583 |
| Nov 28, 2025 | 25.51 | 26.81 | 25.48 | 25.99 | 25.99 | 2.44% | 81,977 |
| Nov 27, 2025 | 25.31 | 25.45 | 25.09 | 25.37 | 25.37 | 1.00% | 15,785 |
| Nov 26, 2025 | 24.85 | 25.41 | 24.83 | 25.12 | 25.12 | 1.78% | 62,220 |
| Nov 25, 2025 | 24.05 | 25.02 | 24.03 | 24.68 | 24.68 | 0.94% | 74,564 |
| Nov 24, 2025 | 22.69 | 24.64 | 22.69 | 24.45 | 24.45 | 8.19% | 66,880 |
| Nov 21, 2025 | 22.80 | 23.16 | 22.48 | 22.60 | 22.60 | -2.59% | 91,066 |
| Nov 20, 2025 | 25.39 | 25.39 | 22.96 | 23.20 | 23.20 | -7.57% | 81,589 |
| Nov 19, 2025 | 24.98 | 25.87 | 24.47 | 25.10 | 25.10 | 3.16% | 83,543 |
| Nov 18, 2025 | 24.03 | 24.70 | 23.97 | 24.33 | 24.33 | 2.23% | 71,131 |
| Nov 17, 2025 | 23.82 | 24.40 | 23.49 | 23.80 | 23.80 | -1.49% | 54,994 |
| Nov 14, 2025 | 22.34 | 24.64 | 22.29 | 24.16 | 24.16 | 0.62% | 56,171 |
| Nov 13, 2025 | 25.23 | 25.39 | 23.95 | 24.01 | 24.01 | -3.19% | 86,829 |
| Nov 12, 2025 | 24.13 | 25.25 | 23.92 | 24.80 | 24.80 | 3.42% | 69,638 |
| Nov 11, 2025 | 24.16 | 24.21 | 23.67 | 23.98 | 23.98 | 0.17% | 39,197 |
| Nov 10, 2025 | 23.37 | 24.51 | 23.22 | 23.94 | 23.94 | 6.49% | 97,344 |
| Nov 7, 2025 | 22.09 | 22.66 | 21.07 | 22.48 | 22.48 | 1.58% | 110,562 |
| Nov 6, 2025 | 23.49 | 24.24 | 22.06 | 22.13 | 22.13 | -9.34% | 92,164 |
| Nov 5, 2025 | 24.51 | 25.04 | 24.02 | 24.41 | 24.41 | 0.95% | 70,697 |
| Nov 4, 2025 | 24.62 | 24.62 | 23.58 | 24.18 | 24.18 | -4.84% | 97,557 |
| Nov 3, 2025 | 25.48 | 26.10 | 24.92 | 25.41 | 25.41 | -1.05% | 57,948 |
| Oct 31, 2025 | 26.83 | 26.83 | 25.40 | 25.68 | 25.68 | -3.89% | 50,728 |
| Oct 30, 2025 | 25.85 | 26.91 | 25.73 | 26.72 | 26.72 | 2.85% | 51,537 |
| Oct 29, 2025 | 27.54 | 27.54 | 25.74 | 25.98 | 25.98 | -2.59% | 95,712 |
| Oct 28, 2025 | 25.85 | 27.45 | 25.85 | 26.67 | 26.67 | -0.26% | 58,674 |
| Oct 27, 2025 | 26.74 | 27.38 | 25.62 | 26.74 | 26.74 | -2.34% | 101,870 |
| Oct 24, 2025 | 27.85 | 28.24 | 27.25 | 27.38 | 27.38 | -3.35% | 56,857 |
| Oct 23, 2025 | 28.96 | 28.96 | 27.90 | 28.33 | 28.33 | 2.02% | 57,381 |
| Oct 22, 2025 | 26.66 | 28.27 | 26.66 | 27.77 | 27.77 | 0.22% | 89,506 |
| Oct 21, 2025 | 28.40 | 28.50 | 26.77 | 27.71 | 27.71 | -12.39% | 178,824 |
| Oct 20, 2025 | 30.80 | 32.00 | 29.92 | 31.63 | 31.63 | 5.96% | 137,321 |
| Oct 17, 2025 | 30.96 | 31.21 | 29.01 | 29.85 | 29.85 | -6.66% | 139,372 |
| Oct 16, 2025 | 31.87 | 34.92 | 31.61 | 31.98 | 31.98 | 5.65% | 248,811 |
| Oct 15, 2025 | 29.29 | 30.72 | 29.27 | 30.27 | 30.27 | 6.10% | 136,138 |
| Oct 14, 2025 | 27.60 | 29.08 | 27.60 | 28.53 | 28.53 | 7.62% | 115,850 |
| Oct 10, 2025 | 27.10 | 28.55 | 26.48 | 26.51 | 26.51 | -0.90% | 172,668 |
| Oct 9, 2025 | 27.11 | 28.59 | 26.09 | 26.75 | 26.75 | 2.06% | 163,975 |
| Oct 8, 2025 | 25.50 | 26.66 | 25.42 | 26.21 | 26.21 | 6.11% | 134,072 |
| Oct 7, 2025 | 25.89 | 25.89 | 24.68 | 24.70 | 24.70 | -3.06% | 87,993 |
| Oct 6, 2025 | 25.08 | 26.25 | 25.01 | 25.48 | 25.48 | 5.16% | 156,896 |
| Oct 3, 2025 | 23.88 | 24.76 | 23.69 | 24.23 | 24.23 | 5.95% | 100,664 |
| Oct 2, 2025 | 23.58 | 23.59 | 21.95 | 22.87 | 22.87 | -2.01% | 95,356 |
| Oct 1, 2025 | 24.14 | 24.36 | 23.34 | 23.34 | 23.34 | -2.14% | 99,985 |
| Sep 30, 2025 | 22.94 | 24.22 | 22.44 | 23.85 | 23.85 | 2.62% | 120,588 |
| Sep 29, 2025 | 22.35 | 23.89 | 22.07 | 23.24 | 23.24 | 7.00% | 137,811 |
| Sep 26, 2025 | 20.59 | 21.84 | 20.57 | 21.72 | 21.72 | 6.31% | 92,813 |
| Sep 25, 2025 | 20.23 | 20.56 | 20.18 | 20.43 | 20.43 | 1.09% | 41,435 |
| Sep 24, 2025 | 20.43 | 20.99 | 20.14 | 20.21 | 20.21 | -1.99% | 63,496 |