McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	19.68	19.68	19.62	19.25	-	0.73%	39,868
Oct 28, 2025	18.66	19.69	18.56	19.11	19.11	-0.10%	1,284,983
Oct 27, 2025	19.25	19.59	18.28	19.13	19.13	-2.40%	1,786,379
Oct 24, 2025	19.75	20.15	19.45	19.60	19.60	-3.21%	1,159,363
Oct 23, 2025	20.59	20.66	19.92	20.25	20.25	2.17%	1,557,624
Oct 22, 2025	19.06	20.23	18.80	19.82	19.82	0.25%	1,603,428
Oct 21, 2025	20.19	20.36	19.05	19.77	19.77	-12.21%	3,781,550
Oct 20, 2025	21.90	22.68	21.30	22.52	22.52	5.83%	1,835,452
Oct 17, 2025	22.12	22.27	20.68	21.28	21.28	-6.34%	2,701,398
Oct 16, 2025	22.95	24.88	22.51	22.72	22.72	5.63%	4,061,589
Oct 15, 2025	20.88	21.90	20.81	21.51	21.51	6.01%	2,394,436
Oct 14, 2025	19.76	20.74	19.69	20.29	20.29	-0.15%	1,383,831
Oct 13, 2025	19.85	20.57	19.58	20.32	20.32	7.29%	2,049,219
Oct 10, 2025	19.34	20.45	18.89	18.94	18.94	-0.63%	2,738,170
Oct 9, 2025	19.50	20.50	18.63	19.06	19.06	1.49%	2,242,162
Oct 8, 2025	18.30	19.12	18.22	18.78	18.78	6.04%	1,814,101
Oct 7, 2025	18.36	18.44	17.65	17.71	17.71	-3.22%	1,352,068
Oct 6, 2025	17.98	18.82	17.90	18.30	18.30	5.11%	2,124,325
Oct 3, 2025	17.06	17.79	16.77	17.41	17.41	6.03%	2,775,364
Oct 2, 2025	16.81	17.04	15.66	16.42	16.42	-2.15%	1,838,963
Oct 1, 2025	17.38	17.52	16.72	16.78	16.78	-1.87%	2,261,313
Sep 30, 2025	16.25	17.41	16.11	17.10	17.10	2.64%	2,465,729
Sep 29, 2025	16.04	17.18	15.81	16.66	16.66	7.14%	2,797,373
Sep 26, 2025	14.79	15.68	14.70	15.55	15.55	5.78%	1,719,653
Sep 25, 2025	14.62	14.80	14.42	14.70	14.70	1.17%	996,450
Sep 24, 2025	14.85	15.12	14.49	14.53	14.53	-1.96%	1,335,207
Sep 23, 2025	15.13	15.50	14.78	14.82	14.82	-1.13%	1,756,948
Sep 22, 2025	15.00	15.13	14.56	14.99	14.99	3.24%	1,740,251
Sep 19, 2025	13.72	14.67	13.65	14.52	14.52	6.61%	2,122,818
Sep 18, 2025	13.46	13.63	13.05	13.62	13.62	0.89%	984,228
Sep 17, 2025	13.35	14.02	13.17	13.50	13.50	-	1,291,892
Sep 16, 2025	14.20	14.24	13.34	13.50	13.50	-4.53%	1,731,603
Sep 15, 2025	13.75	14.25	13.61	14.14	14.14	2.32%	1,459,644
Sep 12, 2025	13.97	14.09	13.66	13.82	13.82	0.07%	1,095,357
Sep 11, 2025	13.66	13.97	13.28	13.81	13.81	0.73%	1,403,808
Sep 10, 2025	13.60	13.82	13.48	13.71	13.71	1.11%	870,120
Sep 9, 2025	13.88	13.91	13.45	13.56	13.56	-1.53%	1,129,294
Sep 8, 2025	13.89	14.04	13.58	13.77	13.77	1.47%	1,653,461
Sep 5, 2025	13.75	13.85	13.32	13.57	13.57	1.50%	1,354,657
Sep 4, 2025	13.65	13.89	13.22	13.37	13.37	-3.88%	1,593,485
Sep 3, 2025	14.10	14.29	13.48	13.91	13.91	0.87%	3,225,372
Sep 2, 2025	12.60	13.96	12.38	13.79	13.79	19.39%	6,217,473
Aug 29, 2025	10.96	11.59	10.96	11.55	11.55	5.00%	1,120,122
Aug 28, 2025	10.96	11.14	10.85	11.00	11.00	0.18%	1,014,358
Aug 27, 2025	11.03	11.07	10.81	10.98	10.98	-1.35%	671,402
Aug 26, 2025	11.20	11.38	11.04	11.13	11.13	2.58%	1,197,007
Aug 25, 2025	10.90	11.10	10.78	10.85	10.85	-0.09%	589,313
Aug 22, 2025	10.82	11.12	10.70	10.86	10.86	-0.82%	651,300
Aug 21, 2025	10.66	11.30	10.65	10.95	10.95	2.91%	831,417
Aug 20, 2025	9.95	10.65	9.93	10.64	10.64	7.69%	1,435,029