McEwen Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	10.50	10.53	10.33	10.40	10.40	0.48%	32,443
May 8, 2025	10.56	10.56	10.07	10.35	10.35	-4.26%	26,800
May 7, 2025	11.07	11.30	10.64	10.81	10.81	-3.14%	40,239
May 6, 2025	10.59	11.19	10.48	11.16	11.16	7.41%	36,000
May 5, 2025	10.37	10.57	10.31	10.39	10.39	2.47%	28,700
May 2, 2025	10.60	10.60	10.00	10.14	10.14	-2.41%	92,000
May 1, 2025	10.55	10.57	10.31	10.39	10.39	-2.44%	27,644
Apr 30, 2025	10.46	10.82	10.43	10.65	10.65	0.95%	83,600
Apr 29, 2025	10.78	10.84	10.55	10.55	10.55	-2.31%	11,041
Apr 28, 2025	10.70	10.85	10.59	10.80	10.80	1.89%	16,600
Apr 25, 2025	10.58	10.73	10.48	10.60	10.60	-1.40%	32,800
Apr 24, 2025	10.70	10.81	10.53	10.75	10.75	1.61%	23,110
Apr 23, 2025	10.29	10.87	10.25	10.58	10.58	-0.19%	42,200
Apr 22, 2025	11.20	11.20	10.48	10.60	10.60	-5.02%	78,317
Apr 21, 2025	11.61	11.61	11.04	11.16	11.16	1.09%	23,000
Apr 17, 2025	11.51	11.51	11.04	11.04	11.04	-4.33%	18,000
Apr 16, 2025	11.81	11.94	11.48	11.54	11.54	0.70%	49,400
Apr 15, 2025	11.30	11.51	11.30	11.46	11.46	1.15%	28,500
Apr 14, 2025	11.02	11.42	10.97	11.33	11.33	2.63%	58,809
Apr 11, 2025	10.90	11.14	10.66	11.04	11.04	4.15%	28,730
Apr 10, 2025	10.07	10.66	10.06	10.60	10.60	5.79%	31,600
Apr 9, 2025	9.61	10.32	9.60	10.02	10.02	7.86%	49,625
Apr 8, 2025	9.77	9.90	9.29	9.29	9.29	-2.21%	30,121
Apr 7, 2025	9.13	10.08	9.13	9.50	9.50	-0.63%	92,421
Apr 4, 2025	10.13	10.13	9.39	9.56	9.56	-7.99%	50,242
Apr 3, 2025	10.08	10.59	9.90	10.39	10.39	-3.26%	62,400
Apr 2, 2025	10.65	10.77	10.53	10.74	10.74	-0.28%	12,100
Apr 1, 2025	10.80	10.90	10.62	10.77	10.77	-0.19%	87,700
Mar 31, 2025	10.98	10.99	10.35	10.79	10.79	-1.91%	88,205
Mar 28, 2025	11.62	11.70	10.96	11.00	11.00	-4.43%	67,929
Mar 27, 2025	11.33	11.66	11.20	11.51	11.51	2.68%	42,700
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