McEwen Mining Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
9.35
-0.37 (-3.81%)
At close: Jun 27, 2025, 4:00 PM
9.34
-0.01 (-0.11%)
After-hours: Jun 27, 2025, 7:00 PM EDT
McEwen Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.49 | 9.57 | 9.26 | 9.35 | 9.35 | -3.81% | 756,099 |
| Jun 26, 2025 | 9.27 | 9.73 | 9.19 | 9.72 | 9.72 | 5.88% | 999,745 |
| Jun 25, 2025 | 9.06 | 9.19 | 9.02 | 9.18 | 9.18 | 0.55% | 406,902 |
| Jun 24, 2025 | 9.12 | 9.25 | 8.95 | 9.13 | 9.13 | -1.62% | 557,461 |
| Jun 23, 2025 | 9.04 | 9.36 | 9.00 | 9.28 | 9.28 | 2.54% | 655,626 |
| Jun 20, 2025 | 9.38 | 9.46 | 9.04 | 9.05 | 9.05 | -4.33% | 957,776 |
| Jun 18, 2025 | 9.40 | 9.59 | 9.29 | 9.46 | 9.46 | 0.32% | 1,328,591 |
| Jun 17, 2025 | 9.71 | 9.71 | 9.29 | 9.43 | 9.43 | -1.87% | 813,587 |
| Jun 16, 2025 | 9.31 | 9.72 | 9.31 | 9.61 | 9.61 | 2.34% | 794,411 |
| Jun 13, 2025 | 9.38 | 9.55 | 9.30 | 9.39 | 9.39 | 0.86% | 1,166,678 |
| Jun 12, 2025 | 9.34 | 9.45 | 9.20 | 9.31 | 9.31 | 0.22% | 584,489 |
| Jun 11, 2025 | 9.27 | 9.36 | 9.22 | 9.29 | 9.29 | 0.22% | 615,212 |
| Jun 10, 2025 | 9.52 | 9.52 | 9.21 | 9.27 | 9.27 | -2.63% | 663,689 |
| Jun 9, 2025 | 9.53 | 9.67 | 9.35 | 9.52 | 9.52 | 1.71% | 751,558 |
| Jun 6, 2025 | 9.31 | 9.45 | 9.13 | 9.36 | 9.36 | 1.08% | 740,964 |
| Jun 5, 2025 | 9.25 | 9.54 | 9.08 | 9.26 | 9.26 | 3.00% | 1,200,370 |
| Jun 4, 2025 | 9.00 | 9.14 | 8.90 | 8.99 | 8.99 | - | 918,988 |
| Jun 3, 2025 | 8.57 | 9.00 | 8.45 | 8.99 | 8.99 | 4.29% | 1,009,884 |
| Jun 2, 2025 | 8.29 | 8.70 | 8.25 | 8.62 | 8.62 | 7.35% | 1,122,498 |
| May 30, 2025 | 8.02 | 8.12 | 7.86 | 8.03 | 8.03 | -0.62% | 318,746 |
| May 29, 2025 | 8.24 | 8.31 | 8.08 | 8.08 | 8.08 | -1.22% | 498,812 |
| May 28, 2025 | 8.11 | 8.24 | 8.04 | 8.18 | 8.18 | 1.49% | 404,332 |
| May 27, 2025 | 7.76 | 8.13 | 7.75 | 8.06 | 8.06 | 1.26% | 587,822 |
| May 23, 2025 | 7.76 | 7.98 | 7.62 | 7.96 | 7.96 | 3.78% | 796,022 |
| May 22, 2025 | 7.59 | 7.70 | 7.42 | 7.67 | 7.67 | 0.52% | 567,291 |
| May 21, 2025 | 7.55 | 7.72 | 7.53 | 7.63 | 7.63 | 1.46% | 644,060 |
| May 20, 2025 | 7.23 | 7.56 | 7.23 | 7.52 | 7.52 | 3.30% | 482,505 |
| May 19, 2025 | 7.22 | 7.29 | 7.15 | 7.28 | 7.28 | 2.10% | 330,080 |
| May 16, 2025 | 7.02 | 7.15 | 7.02 | 7.13 | 7.13 | -0.42% | 424,350 |
| May 15, 2025 | 7.11 | 7.20 | 7.04 | 7.16 | 7.16 | 1.85% | 536,739 |
| May 14, 2025 | 7.12 | 7.16 | 6.88 | 7.03 | 7.03 | -2.50% | 693,762 |
| May 13, 2025 | 7.33 | 7.33 | 7.11 | 7.21 | 7.21 | -0.69% | 638,866 |
| May 12, 2025 | 7.25 | 7.36 | 7.09 | 7.26 | 7.26 | -2.68% | 975,662 |
| May 9, 2025 | 7.52 | 7.58 | 7.39 | 7.46 | 7.46 | 0.95% | 435,117 |
| May 8, 2025 | 7.60 | 7.70 | 7.25 | 7.39 | 7.39 | -5.62% | 924,181 |
| May 7, 2025 | 8.05 | 8.22 | 7.68 | 7.83 | 7.83 | -3.57% | 804,070 |
| May 6, 2025 | 7.66 | 8.13 | 7.60 | 8.12 | 8.12 | 7.69% | 788,910 |
| May 5, 2025 | 7.59 | 7.66 | 7.43 | 7.54 | 7.54 | 2.45% | 563,147 |
| May 2, 2025 | 7.66 | 7.67 | 7.25 | 7.36 | 7.36 | -2.13% | 480,832 |
| May 1, 2025 | 7.63 | 7.66 | 7.42 | 7.52 | 7.52 | -3.59% | 512,013 |
| Apr 30, 2025 | 7.51 | 7.83 | 7.51 | 7.80 | 7.80 | 2.09% | 631,892 |
| Apr 29, 2025 | 7.78 | 7.84 | 7.61 | 7.64 | 7.64 | -2.30% | 422,666 |
| Apr 28, 2025 | 7.63 | 7.86 | 7.60 | 7.82 | 7.82 | 2.09% | 402,896 |
| Apr 25, 2025 | 7.60 | 7.76 | 7.49 | 7.66 | 7.66 | -1.29% | 396,277 |
| Apr 24, 2025 | 7.75 | 7.79 | 7.59 | 7.76 | 7.76 | 1.57% | 514,767 |
| Apr 23, 2025 | 7.45 | 7.83 | 7.42 | 7.64 | 7.64 | -0.52% | 612,673 |
| Apr 22, 2025 | 8.07 | 8.09 | 7.57 | 7.68 | 7.68 | -4.83% | 830,812 |
| Apr 21, 2025 | 8.37 | 8.42 | 7.96 | 8.07 | 8.07 | -0.12% | 596,948 |
| Apr 17, 2025 | 8.20 | 8.25 | 7.98 | 8.08 | 8.08 | -3.00% | 760,350 |
| Apr 16, 2025 | 8.50 | 8.62 | 8.27 | 8.33 | 8.33 | 1.59% | 892,822 |