McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	26.60	27.12	24.70	24.78	24.78	-9.26%	1,619,918
Feb 11, 2026	27.02	27.33	25.98	27.31	27.31	4.00%	863,704
Feb 10, 2026	26.19	26.45	25.80	26.26	26.26	-1.76%	524,960
Feb 9, 2026	25.72	26.90	25.60	26.73	26.73	5.82%	783,461
Feb 6, 2026	24.31	25.28	24.20	25.26	25.26	8.79%	955,540
Feb 5, 2026	24.13	25.19	23.11	23.22	23.22	-9.30%	1,108,856
Feb 4, 2026	26.38	26.47	24.20	25.60	25.60	-0.16%	959,917
Feb 3, 2026	25.74	25.80	24.28	25.64	25.64	9.34%	1,381,112
Feb 2, 2026	23.57	24.67	22.98	23.45	23.45	-2.90%	1,493,675
Jan 30, 2026	25.17	26.50	23.37	24.15	24.15	-12.66%	2,412,649
Jan 29, 2026	29.47	29.70	26.40	27.65	27.65	-4.82%	1,621,434
Jan 28, 2026	28.50	29.56	27.92	29.05	29.05	3.86%	2,842,477
Jan 27, 2026	27.49	28.15	26.33	27.97	27.97	3.71%	1,309,607
Jan 26, 2026	28.93	28.95	26.84	26.97	26.97	0.71%	2,456,375
Jan 23, 2026	26.88	27.00	25.98	26.78	26.78	2.45%	1,321,910
Jan 22, 2026	23.83	26.74	23.83	26.14	26.14	10.16%	2,178,327
Jan 21, 2026	25.19	25.19	23.39	23.73	23.73	-3.10%	1,391,312
Jan 20, 2026	23.56	24.57	23.01	24.49	24.49	7.27%	2,418,888
Jan 16, 2026	21.86	23.02	21.72	22.83	22.83	2.19%	1,312,501
Jan 15, 2026	21.83	22.50	21.65	22.34	22.34	-0.22%	918,253
Jan 14, 2026	22.35	22.87	21.80	22.39	22.39	2.80%	1,033,562
Jan 13, 2026	22.23	23.00	21.40	21.78	21.78	-0.09%	1,655,911
Jan 12, 2026	21.50	22.45	21.34	21.80	21.80	4.76%	1,435,052
Jan 9, 2026	20.54	20.91	20.28	20.81	20.81	1.56%	964,840
Jan 8, 2026	19.05	20.54	18.99	20.49	20.49	2.55%	1,088,313
Jan 7, 2026	19.77	19.99	19.00	19.98	19.98	-2.92%	1,184,043
Jan 6, 2026	20.07	20.69	19.93	20.58	20.58	5.00%	1,390,560
Jan 5, 2026	19.00	21.08	18.80	19.60	19.60	4.93%	1,571,951
Jan 2, 2026	19.09	19.16	17.70	18.68	18.68	0.92%	879,773
Dec 31, 2025	18.48	18.89	18.26	18.51	18.51	-1.49%	737,380
Dec 30, 2025	19.37	19.40	18.32	18.79	18.79	-0.48%	1,107,492
Dec 29, 2025	19.31	19.54	18.85	18.88	18.88	-6.07%	1,409,030
Dec 26, 2025	19.91	20.22	19.36	20.10	20.10	2.19%	833,614
Dec 24, 2025	19.69	19.94	19.05	19.67	19.67	-1.75%	602,488
Dec 23, 2025	20.27	20.27	19.46	20.02	20.02	1.88%	1,372,965
Dec 22, 2025	20.30	20.50	19.47	19.65	19.65	1.55%	1,003,303
Dec 19, 2025	18.80	20.02	18.70	19.35	19.35	2.54%	3,594,616
Dec 18, 2025	18.87	19.46	18.65	18.87	18.87	-0.94%	1,055,763
Dec 17, 2025	19.57	20.03	18.85	19.05	19.05	-0.88%	1,644,545
Dec 16, 2025	19.10	19.44	18.62	19.22	19.22	1.75%	756,368
Dec 15, 2025	19.59	19.65	18.46	18.89	18.89	-0.79%	1,360,389
Dec 12, 2025	20.39	20.67	18.57	19.04	19.04	-1.24%	1,428,204
Dec 11, 2025	18.88	19.74	18.78	19.28	19.28	2.66%	1,379,423
Dec 10, 2025	19.12	19.30	18.27	18.78	18.78	-2.95%	968,592
Dec 9, 2025	18.16	19.73	18.08	19.35	19.35	6.49%	1,206,315
Dec 8, 2025	18.78	18.86	18.11	18.17	18.17	-3.20%	659,732
Dec 5, 2025	19.09	19.73	18.63	18.77	18.77	0.27%	966,376
Dec 4, 2025	18.50	18.74	18.25	18.72	18.72	-0.37%	491,225
Dec 3, 2025	18.79	18.90	18.28	18.79	18.79	2.96%	831,046
Dec 2, 2025	18.30	18.54	17.55	18.25	18.25	-1.19%	964,276