McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	36.22	36.22	33.13	34.44	-	-1.66%	82,425
Feb 3, 2026	34.52	35.15	33.22	35.02	35.02	9.06%	142,181
Feb 2, 2026	32.02	33.66	31.55	32.11	32.11	-2.28%	127,153
Jan 30, 2026	34.31	35.55	31.86	32.86	32.86	-11.71%	117,962
Jan 29, 2026	39.63	40.07	35.91	37.22	37.22	-5.70%	113,573
Jan 28, 2026	38.12	40.00	38.00	39.47	39.47	3.76%	96,883
Jan 27, 2026	36.98	38.32	36.17	38.04	38.04	3.03%	70,911
Jan 26, 2026	39.00	39.55	36.82	36.92	36.92	0.79%	149,649
Jan 23, 2026	36.70	37.00	35.78	36.63	36.63	1.89%	74,591
Jan 22, 2026	33.06	36.82	33.00	35.95	35.95	9.34%	126,992
Jan 21, 2026	34.73	34.73	32.31	32.88	32.88	-3.01%	115,969
Jan 20, 2026	32.00	33.90	31.99	33.90	33.90	6.27%	151,475
Jan 19, 2026	31.75	32.00	31.69	31.90	31.90	0.47%	66,193
Jan 16, 2026	30.32	31.95	30.27	31.75	31.75	2.09%	111,677
Jan 15, 2026	30.72	31.21	30.20	31.10	31.10	0.03%	57,093
Jan 14, 2026	30.90	31.70	30.25	31.09	31.09	2.74%	96,980
Jan 13, 2026	30.94	31.81	29.83	30.26	30.26	-0.13%	112,620
Jan 12, 2026	29.60	31.15	29.60	30.30	30.30	4.52%	164,144
Jan 9, 2026	28.47	28.99	28.26	28.99	28.99	1.72%	109,546
Jan 8, 2026	26.52	28.50	26.35	28.50	28.50	2.81%	71,818
Jan 7, 2026	27.69	27.72	26.29	27.72	27.72	-2.70%	79,411
Jan 6, 2026	27.62	28.56	27.60	28.49	28.49	5.32%	113,640
Jan 5, 2026	26.27	28.95	26.25	27.05	27.05	5.54%	111,302
Jan 2, 2026	26.34	26.34	24.35	25.63	25.63	0.59%	62,717
Dec 31, 2025	25.33	25.91	25.23	25.48	25.48	-1.16%	30,371
Dec 30, 2025	26.40	26.50	25.12	25.78	25.78	-0.85%	58,983
Dec 29, 2025	26.55	26.69	25.81	26.00	26.00	-3.56%	103,729
Dec 24, 2025	27.36	27.36	26.10	26.96	26.96	-1.50%	44,980
Dec 23, 2025	27.79	27.80	26.76	27.37	27.37	1.18%	54,609
Dec 22, 2025	27.60	28.16	26.78	27.05	27.05	1.24%	90,964
Dec 19, 2025	25.82	27.59	25.82	26.72	26.72	2.49%	76,705
Dec 18, 2025	26.19	26.75	25.72	26.07	26.07	-1.03%	42,280
Dec 17, 2025	26.80	27.54	25.98	26.34	26.34	-0.45%	57,139
Dec 16, 2025	26.18	26.72	25.70	26.46	26.46	1.38%	38,592
Dec 15, 2025	26.80	26.80	25.48	26.10	26.10	0.35%	58,325
Dec 12, 2025	27.00	27.75	25.66	26.01	26.01	-2.51%	87,349
Dec 11, 2025	25.98	27.11	25.98	26.68	26.68	2.93%	77,110
Dec 10, 2025	26.74	26.93	25.32	25.92	25.92	-3.96%	57,462
Dec 9, 2025	25.13	27.26	25.13	26.99	26.99	5.93%	51,132
Dec 8, 2025	25.98	25.98	25.06	25.48	25.48	-1.96%	28,537
Dec 5, 2025	26.40	27.35	25.86	25.99	25.99	-0.80%	60,155
Dec 4, 2025	25.75	26.20	25.46	26.20	26.20	0.11%	24,808
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