McEwen Inc. (VIE:MUX2)
Austria · Delayed Price · Currency is EUR 15.90
+0.70 (4.61%)
At close: Dec 3, 2025
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | - |
| Dec 3, 2025 | 15.70 | 16.00 | 15.60 | 15.90 | 15.90 | 4.61% | - |
| Dec 2, 2025 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Dec 1, 2025 | 16.30 | 16.50 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Nov 28, 2025 | 15.80 | 16.40 | 15.60 | 16.40 | 16.40 | 5.81% | - |
| Nov 27, 2025 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 103 |
| Nov 26, 2025 | 15.10 | 15.50 | 15.10 | 15.30 | 15.30 | 2.68% | - |
| Nov 25, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Nov 24, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 705 |
| Nov 21, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | -4.73% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | -3.27% | 705 |
| Nov 19, 2025 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 18, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | -0.67% | 1,410 |
| Nov 17, 2025 | 15.00 | 15.10 | 14.60 | 15.00 | 15.00 | - | - |
| Nov 14, 2025 | 14.90 | 15.00 | 14.00 | 15.00 | 15.00 | -0.66% | 100 |
| Nov 13, 2025 | 15.50 | 15.70 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 12, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 3.38% | - |
| Nov 11, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 10, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 9.63% | - |
| Nov 7, 2025 | 13.70 | 13.80 | 13.40 | 13.50 | 13.50 | -4.26% | - |
| Nov 6, 2025 | 15.00 | 15.20 | 14.10 | 14.10 | 14.10 | -6.00% | 500 |
| Nov 5, 2025 | 14.60 | 15.40 | 14.60 | 15.00 | 15.00 | -1.32% | 262 |
| Nov 4, 2025 | 15.60 | 15.70 | 15.10 | 15.20 | 15.20 | -1.30% | - |
| Nov 3, 2025 | 16.20 | 16.20 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Oct 31, 2025 | 16.70 | 16.70 | 15.90 | 15.90 | 15.90 | -3.64% | 55 |
| Oct 30, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 1.23% | - |
| Oct 29, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 28, 2025 | 16.10 | 16.70 | 15.80 | 16.70 | 16.70 | 3.73% | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -5.85% | 188 |
| Oct 24, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -1.72% | - |
| Oct 23, 2025 | 17.20 | 17.70 | 17.20 | 17.40 | 17.40 | 3.57% | - |
| Oct 22, 2025 | 17.20 | 17.40 | 16.40 | 16.80 | 16.80 | -1.75% | 197 |
| Oct 21, 2025 | 19.20 | 19.20 | 17.00 | 17.10 | 17.10 | -10.47% | 1,852 |
| Oct 20, 2025 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | 4.37% | 1,258 |
| Oct 17, 2025 | 19.20 | 19.20 | 18.30 | 18.30 | 18.30 | -11.17% | 1,610 |
| Oct 16, 2025 | 18.60 | 20.60 | 18.60 | 20.60 | 20.60 | 10.16% | 94 |
| Oct 15, 2025 | 17.50 | 18.70 | 17.50 | 18.70 | 18.70 | 6.25% | 780 |
| Oct 14, 2025 | 17.80 | 17.80 | 17.00 | 17.60 | 17.60 | 1.73% | - |
| Oct 13, 2025 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 1.76% | 100 |
| Oct 10, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 1.19% | 724 |
| Oct 9, 2025 | 16.10 | 16.80 | 16.10 | 16.80 | 16.80 | 2.44% | - |
| Oct 8, 2025 | 15.70 | 16.40 | 15.50 | 16.40 | 16.40 | 5.81% | 26 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Oct 6, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 8.11% | - |
| Oct 3, 2025 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 9.63% | - |
| Oct 2, 2025 | 14.10 | 14.50 | 13.50 | 13.50 | 13.50 | -5.59% | 130 |
| Oct 1, 2025 | 14.80 | 14.90 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Sep 30, 2025 | 14.40 | 14.60 | 13.90 | 14.60 | 14.60 | 2.82% | - |
| Sep 29, 2025 | 13.60 | 14.20 | 13.50 | 14.20 | 14.20 | 7.58% | 320 |
| Sep 26, 2025 | 12.60 | 13.20 | 12.60 | 13.20 | 13.20 | 4.76% | - |