Skip to main content
McEwen Mining Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
7.98
+0.13 (1.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

McEwen Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.858.177.847.987.981.66%676,035
Dec 19, 20247.938.077.787.857.85-0.25%333,627
Dec 18, 20248.408.417.847.877.87-6.42%408,647
Dec 17, 20248.168.458.128.418.411.20%368,631
Dec 16, 20248.428.448.238.318.31-1.31%393,082
Dec 13, 20248.608.618.258.428.42-3.44%831,493
Dec 12, 20248.878.918.608.728.72-4.49%721,587
Dec 11, 20248.599.178.599.139.136.78%829,186
Dec 10, 20248.838.908.558.558.55-1.50%313,872
Dec 9, 20248.849.158.678.688.683.09%506,367
Dec 6, 20248.708.708.358.428.42-3.77%389,441
Dec 5, 20249.009.118.628.758.75-2.67%372,878
Dec 4, 20249.109.238.918.998.99-1.43%635,111
Dec 3, 20248.679.288.669.129.129.35%1,119,718
Dec 2, 20248.308.428.188.348.34-0.24%543,452
Nov 29, 20248.378.428.268.368.361.70%342,539
Nov 27, 20248.228.348.168.228.220.74%278,430
Nov 26, 20248.178.228.068.168.16-0.61%306,137
Nov 25, 20248.218.297.908.218.21-2.03%634,548
Nov 22, 20248.608.618.348.388.38-1.64%480,662
Nov 21, 20248.508.608.328.528.521.19%499,290
Nov 20, 20248.618.628.388.428.42-2.77%442,528
Nov 19, 20248.678.738.558.668.660.81%371,147
Nov 18, 20248.808.928.568.598.592.02%657,637
Nov 15, 20248.448.748.368.428.420.12%2,586,166
Nov 14, 20248.168.538.028.418.414.08%1,088,458
Nov 13, 20248.328.508.008.088.08-0.98%1,000,744
Nov 12, 20248.208.398.048.168.16-2.16%840,857
Nov 11, 20248.618.678.098.348.34-6.40%978,456
Nov 8, 20249.209.298.738.918.91-3.88%613,177
Nov 7, 20249.419.709.069.279.271.98%718,223
Nov 6, 20248.909.488.469.099.09-0.87%818,636
Nov 5, 20249.209.379.129.179.170.11%348,272
Nov 4, 20249.339.349.089.169.16-1.72%437,753
Nov 1, 20249.659.659.289.329.32-2.00%505,377
Oct 31, 20249.899.909.239.519.51-6.49%657,029
Oct 30, 202410.5610.5610.0410.1710.17-3.51%410,163
Oct 29, 202410.4010.7010.4010.5410.542.33%421,562
Oct 28, 202410.3810.4510.2210.3010.30-0.77%309,104
Oct 25, 202410.6010.7610.3810.3810.38-2.99%422,568
Oct 24, 202411.0511.0510.3510.7010.70-1.11%603,080
Oct 23, 202410.8711.0010.7210.8210.82-2.96%516,070
Oct 22, 202411.1211.3611.0211.1511.152.58%666,975
Oct 21, 202411.2511.3910.7310.8710.87-0.46%828,496
Oct 18, 202410.3010.9810.2710.9210.927.80%921,940
Oct 17, 202410.0410.219.8410.1310.131.40%434,179
Oct 16, 202410.2210.489.969.999.99-1.19%667,354
Oct 15, 202410.0010.149.7710.1110.111.10%360,881
Oct 14, 20249.9610.089.8210.0010.00-0.60%457,423
Oct 11, 20249.9410.279.9410.0610.061.93%507,659
Oct 10, 20249.8110.079.649.879.871.75%769,523
Oct 9, 20249.619.709.349.709.700.21%442,793
Oct 8, 20249.619.729.469.689.68-0.72%434,460
Oct 7, 20249.309.969.249.759.754.50%928,825
Oct 4, 20249.249.709.169.339.330.43%458,034
Oct 3, 20249.159.339.129.299.29-0.11%295,878
Oct 2, 20249.389.819.299.309.30-0.11%428,228
Oct 1, 20249.459.579.179.319.310.11%399,005
Sep 30, 20249.509.559.179.309.30-3.53%655,714
Sep 27, 202410.2310.279.539.649.64-5.30%958,373
Sep 26, 20249.9210.319.7610.1810.185.60%1,037,678
Sep 25, 20249.8710.089.599.649.64-2.43%702,481
Sep 24, 20249.279.969.219.889.888.81%1,097,197
Sep 23, 20249.399.659.079.089.08-2.99%609,343
Sep 20, 20249.249.559.159.369.362.18%1,151,186
Sep 19, 20249.429.459.099.169.162.81%533,751
Sep 18, 20249.259.588.918.918.91-2.73%603,221
Sep 17, 20249.349.459.159.169.16-2.76%379,696
Sep 16, 20249.499.569.309.429.42-0.53%405,354
Sep 13, 20249.619.729.429.479.471.18%552,978
Sep 12, 20249.009.618.999.369.366.61%679,323
Sep 11, 20248.468.838.358.788.784.52%660,705
Sep 10, 20248.458.458.168.408.40-0.94%338,050
Sep 9, 20248.488.668.438.488.480.83%363,205
Sep 6, 20248.708.828.408.418.41-3.67%376,956
Sep 5, 20248.628.838.608.738.733.93%510,340
Sep 4, 20248.408.688.408.408.40-0.71%301,881
Sep 3, 20248.948.948.388.468.46-7.03%534,118
Aug 30, 20249.199.259.049.109.10-1.19%251,213
Aug 29, 20249.189.329.159.219.211.32%291,170
Aug 28, 20249.109.188.959.099.09-2.57%412,710
Aug 27, 20249.379.439.199.339.33-1.69%428,320
Aug 26, 20249.519.589.239.499.490.11%402,897
Aug 23, 20249.639.919.449.489.480.42%443,847
Aug 22, 20249.569.649.399.449.44-4.07%621,526
Aug 21, 20249.839.929.569.849.841.03%489,809
Aug 20, 202410.2110.469.689.749.74-2.11%963,347
Aug 19, 20249.0410.009.049.959.9510.43%1,004,097
Aug 16, 20248.879.038.699.019.012.39%761,178
Aug 15, 20248.728.858.568.808.802.09%405,490
Aug 14, 20248.678.838.608.628.62-1.82%440,032
Aug 13, 20248.398.908.368.788.785.02%595,525
Aug 12, 20248.318.588.208.368.360.24%465,546
Aug 9, 20248.308.368.108.348.341.83%450,261
Aug 8, 20248.248.387.948.198.192.37%709,869
Aug 7, 20248.408.437.888.008.00-2.79%569,523
Aug 6, 20248.178.328.028.238.230.12%354,577
Aug 5, 20248.008.337.698.228.22-4.31%666,631
Aug 2, 20249.119.168.468.598.59-5.08%878,655
Aug 1, 20249.459.458.859.059.05-4.13%712,261