McEwen Inc. (TSX:MUX)
Canada · Delayed Price · Currency is CAD 26.75
+0.54 (2.06%)
Oct 9, 2025, 4:00 PM EDT
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 134,100 |
| Oct 7, 2025 | 25.89 | 25.89 | 24.68 | 24.70 | 24.70 | -3.06% | 88,000 |
| Oct 6, 2025 | 25.08 | 26.25 | 25.01 | 25.48 | 25.48 | 5.16% | 156,900 |
| Oct 3, 2025 | 23.88 | 24.76 | 23.69 | 24.23 | 24.23 | 5.95% | 100,700 |
| Oct 2, 2025 | 23.58 | 23.59 | 21.95 | 22.87 | 22.87 | -2.01% | 95,400 |
| Oct 1, 2025 | 24.14 | 24.36 | 23.34 | 23.34 | 23.34 | -2.14% | 100,000 |
| Sep 30, 2025 | 22.94 | 24.22 | 22.44 | 23.85 | 23.85 | 2.62% | 120,600 |
| 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% | 63,500 |
| Sep 23, 2025 | 20.87 | 21.40 | 20.48 | 20.62 | 20.62 | -0.29% | 103,820 |
| Sep 22, 2025 | 20.70 | 20.90 | 20.15 | 20.68 | 20.68 | 3.19% | 93,200 |
| Sep 19, 2025 | 18.92 | 20.19 | 18.84 | 20.04 | 20.04 | 6.77% | 141,500 |
| Sep 18, 2025 | 18.54 | 18.79 | 18.02 | 18.77 | 18.77 | 1.13% | 54,346 |
| Sep 17, 2025 | 18.38 | 19.20 | 18.21 | 18.56 | 18.56 | 0.22% | 81,204 |
| Sep 16, 2025 | 19.56 | 19.56 | 18.37 | 18.52 | 18.52 | -4.68% | 111,104 |
| Sep 15, 2025 | 19.12 | 19.62 | 18.84 | 19.43 | 19.43 | 1.62% | 134,800 |
| Sep 12, 2025 | 19.35 | 19.48 | 18.94 | 19.12 | 19.12 | 0.21% | 127,311 |
| Sep 11, 2025 | 18.90 | 19.30 | 18.40 | 19.08 | 19.08 | 0.74% | 180,961 |
| Sep 10, 2025 | 18.71 | 19.12 | 18.66 | 18.94 | 18.94 | 0.91% | 115,400 |
| Sep 9, 2025 | 19.27 | 19.27 | 18.61 | 18.77 | 18.77 | -1.52% | 139,849 |
| Sep 8, 2025 | 19.11 | 19.34 | 18.77 | 19.06 | 19.06 | 1.60% | 221,904 |
| Sep 5, 2025 | 18.77 | 18.98 | 18.45 | 18.76 | 18.76 | 1.63% | 162,500 |
| Sep 4, 2025 | 19.14 | 19.14 | 18.29 | 18.46 | 18.46 | -3.40% | 107,200 |
| Sep 3, 2025 | 19.50 | 19.70 | 18.61 | 19.11 | 19.11 | 0.79% | 302,200 |
| Sep 2, 2025 | 17.52 | 19.20 | 17.48 | 18.96 | 18.96 | 20.15% | 475,501 |
| Aug 29, 2025 | 15.23 | 15.90 | 15.15 | 15.78 | 15.78 | 4.57% | 137,702 |
| Aug 28, 2025 | 15.00 | 15.30 | 14.99 | 15.09 | 15.09 | -0.26% | 50,031 |
| Aug 27, 2025 | 15.37 | 15.37 | 14.98 | 15.13 | 15.13 | -1.75% | 62,247 |
| Aug 26, 2025 | 15.38 | 15.76 | 15.28 | 15.40 | 15.40 | 2.46% | 122,732 |
| Aug 25, 2025 | 15.01 | 15.34 | 14.95 | 15.03 | 15.03 | 0.27% | 52,708 |
| Aug 22, 2025 | 15.21 | 15.38 | 14.94 | 14.99 | 14.99 | -0.93% | 69,700 |
| Aug 21, 2025 | 14.80 | 15.66 | 14.80 | 15.13 | 15.13 | 2.58% | 112,200 |
| Aug 20, 2025 | 13.80 | 14.78 | 13.80 | 14.75 | 14.75 | 7.59% | 58,400 |
| Aug 19, 2025 | 14.62 | 14.62 | 13.68 | 13.71 | 13.71 | -5.90% | 96,000 |
| Aug 18, 2025 | 14.05 | 14.87 | 14.05 | 14.57 | 14.57 | 4.15% | 99,000 |
| Aug 15, 2025 | 14.25 | 14.45 | 13.99 | 13.99 | 13.99 | -2.58% | 57,811 |
| Aug 14, 2025 | 14.43 | 14.76 | 14.36 | 14.36 | 14.36 | -1.24% | 75,900 |
| Aug 13, 2025 | 14.61 | 14.90 | 14.34 | 14.54 | 14.54 | 0.83% | 50,800 |
| Aug 12, 2025 | 14.34 | 14.60 | 14.32 | 14.42 | 14.42 | - | 59,900 |
| Aug 11, 2025 | 13.76 | 14.50 | 13.56 | 14.42 | 14.42 | 2.71% | 79,413 |
| Aug 8, 2025 | 14.81 | 14.81 | 13.83 | 14.04 | 14.04 | -4.81% | 88,700 |
| Aug 7, 2025 | 14.77 | 15.35 | 14.65 | 14.75 | 14.75 | -1.93% | 48,019 |
| Aug 6, 2025 | 14.69 | 15.04 | 14.63 | 15.04 | 15.04 | 2.66% | 50,402 |
| Aug 5, 2025 | 14.34 | 14.74 | 14.14 | 14.65 | 14.65 | 5.70% | 50,000 |
| Aug 1, 2025 | 14.20 | 14.20 | 13.83 | 13.86 | 13.86 | -1.21% | 41,700 |
| 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 |