McEwen Mining Inc. (TSX:MUX)
Canada
· Delayed Price · Currency is CAD 11.04
-0.50 (-4.33%)
Apr 17, 2025, 4:00 PM EDT
McEwen Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.51 | 11.51 | 11.04 | 11.04 | 11.04 | -4.33% | 17,954 |
| 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 |
| Feb 27, 2025 | 10.30 | 10.30 | 9.96 | 10.00 | 10.00 | -3.10% | 40,100 |
| Feb 26, 2025 | 10.29 | 10.50 | 10.22 | 10.32 | 10.32 | 1.18% | 24,832 |
| Feb 25, 2025 | 10.20 | 10.24 | 9.89 | 10.20 | 10.20 | -0.97% | 38,200 |
| Feb 24, 2025 | 10.18 | 10.36 | 10.05 | 10.30 | 10.30 | 1.38% | 27,200 |
| Feb 21, 2025 | 10.84 | 10.84 | 10.15 | 10.16 | 10.16 | -6.01% | 92,721 |
| Feb 20, 2025 | 10.68 | 11.05 | 10.61 | 10.81 | 10.81 | 1.12% | 57,000 |
| Feb 19, 2025 | 10.68 | 10.71 | 10.48 | 10.69 | 10.69 | 0.09% | 17,215 |
| Feb 18, 2025 | 10.55 | 10.72 | 10.44 | 10.68 | 10.68 | 2.01% | 24,403 |
| Feb 14, 2025 | 10.90 | 10.90 | 10.43 | 10.47 | 10.47 | -3.32% | 38,200 |
| Feb 13, 2025 | 10.97 | 11.03 | 10.70 | 10.83 | 10.83 | -3.90% | 46,600 |
| Feb 12, 2025 | 10.65 | 11.27 | 10.55 | 11.27 | 11.27 | 6.52% | 52,300 |
| Feb 11, 2025 | 10.61 | 10.95 | 10.45 | 10.58 | 10.58 | -0.84% | 114,842 |
| Feb 10, 2025 | 10.76 | 11.17 | 10.48 | 10.67 | 10.67 | 1.23% | 102,600 |
| Feb 7, 2025 | 10.99 | 10.99 | 10.29 | 10.54 | 10.54 | -15.00% | 249,705 |
| Feb 6, 2025 | 12.62 | 12.62 | 12.15 | 12.40 | 12.40 | -0.80% | 16,719 |