McEwen Mining Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
7.66
-0.10 (-1.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed

McEwen Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20257.607.767.497.667.66-1.29%396,077
Apr 24, 20257.757.797.597.767.761.57%514,767
Apr 23, 20257.457.837.427.647.64-0.52%612,673
Apr 22, 20258.078.097.577.687.68-4.83%830,812
Apr 21, 20258.378.427.968.078.07-0.12%596,948
Apr 17, 20258.208.257.988.088.08-3.00%760,350
Apr 16, 20258.508.628.278.338.331.59%892,822
Apr 15, 20258.248.298.118.208.200.49%457,307
Apr 14, 20257.818.247.818.168.162.51%809,975
Apr 11, 20257.848.047.657.967.965.15%923,399
Apr 10, 20257.247.637.147.577.573.84%742,949
Apr 9, 20256.827.336.757.297.2911.13%1,072,335
Apr 8, 20257.007.016.566.566.56-1.65%732,447
Apr 7, 20256.507.236.386.676.67-0.60%873,881
Apr 4, 20257.187.186.606.716.71-9.20%712,056
Apr 3, 20257.147.547.027.397.39-1.47%704,284
Apr 2, 20257.447.547.347.507.50-0.27%791,285
Apr 1, 20257.507.627.387.527.52-0.40%528,878
Mar 31, 20257.697.697.197.557.55-1.95%1,037,920
Mar 28, 20258.158.207.667.707.70-4.35%934,081
Mar 27, 20258.028.167.818.058.052.29%583,226
Mar 26, 20257.978.087.827.877.87-0.76%898,280
Mar 25, 20257.898.117.887.937.932.06%743,342
Mar 24, 20257.707.857.647.777.771.57%950,483
Mar 21, 20258.258.337.647.657.65-8.27%1,905,946
Mar 20, 20258.078.448.078.348.341.21%1,435,893
Mar 19, 20257.818.327.538.248.244.83%1,693,026
Mar 18, 20257.808.037.767.867.864.38%1,534,834
Mar 17, 20257.357.747.337.537.530.94%955,470
Mar 14, 20257.677.697.367.467.46-0.93%734,691
Mar 13, 20257.457.837.427.537.530.80%1,137,865
Mar 12, 20257.237.537.067.477.473.03%817,753
Mar 11, 20257.067.367.067.257.253.72%1,003,577
Mar 10, 20257.157.296.876.996.99-2.24%704,801
Mar 7, 20257.197.447.097.157.15-0.42%693,810
Mar 6, 20257.067.287.037.187.180.56%595,363
Mar 5, 20256.577.176.577.147.147.69%810,248
Mar 4, 20256.826.866.466.636.63-0.90%677,395
Mar 3, 20257.027.146.606.696.69-2.76%839,470
Feb 28, 20256.736.946.656.886.88-690,392
Feb 27, 20257.157.156.886.886.88-4.58%487,095
Feb 26, 20257.097.337.087.217.211.41%519,148
Feb 25, 20257.157.206.917.117.11-1.66%661,267
Feb 24, 20257.237.287.047.237.231.26%592,159
Feb 21, 20257.487.577.127.147.14-6.42%1,367,857
Feb 20, 20257.507.827.497.637.631.73%859,662
Feb 19, 20257.507.537.367.507.50-0.40%573,997
Feb 18, 20257.497.567.327.537.531.76%754,950
Feb 14, 20257.667.667.367.407.40-2.89%742,484
Feb 13, 20257.767.767.487.627.62-1.30%1,280,034