McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	22.09	22.66	21.07	22.48	22.48	1.58%	110,600
Nov 6, 2025	23.49	24.24	22.06	22.13	22.13	-9.34%	92,200
Nov 5, 2025	24.51	25.04	24.02	24.41	24.41	0.95%	70,700
Nov 4, 2025	24.62	24.62	23.58	24.18	24.18	-4.84%	97,600
Nov 3, 2025	25.48	26.10	24.92	25.41	25.41	-1.05%	58,948
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%	51,598
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%	58,700
Oct 27, 2025	26.74	27.38	25.62	26.74	26.74	-2.34%	101,900
Oct 24, 2025	27.85	28.24	27.25	27.38	27.38	-3.35%	56,900
Oct 23, 2025	28.96	28.96	27.90	28.33	28.33	2.02%	57,400
Oct 22, 2025	26.66	28.27	26.66	27.77	27.77	0.22%	89,606
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%	139,400
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%	115,900
Oct 10, 2025	27.10	28.55	26.48	26.51	26.51	-0.90%	172,700
Oct 9, 2025	27.11	28.59	26.09	26.75	26.75	2.06%	164,000
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