McEwen Mining Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
9.36
+0.10 (1.08%)
At close: Jun 6, 2025, 4:00 PM
9.43
+0.07 (0.71%)
After-hours: Jun 6, 2025, 7:23 PM EDT
McEwen Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 8.24 | 8.29 | 8.11 | 8.20 | 8.20 | 0.49% | 457,307 |
| Apr 14, 2025 | 7.81 | 8.24 | 7.81 | 8.16 | 8.16 | 2.51% | 809,975 |
| Apr 11, 2025 | 7.84 | 8.04 | 7.65 | 7.96 | 7.96 | 5.15% | 923,399 |
| Apr 10, 2025 | 7.24 | 7.63 | 7.14 | 7.57 | 7.57 | 3.84% | 742,949 |
| Apr 9, 2025 | 6.82 | 7.33 | 6.75 | 7.29 | 7.29 | 11.13% | 1,072,335 |
| Apr 8, 2025 | 7.00 | 7.01 | 6.56 | 6.56 | 6.56 | -1.65% | 732,447 |
| Apr 7, 2025 | 6.50 | 7.23 | 6.38 | 6.67 | 6.67 | -0.60% | 873,881 |
| Apr 4, 2025 | 7.18 | 7.18 | 6.60 | 6.71 | 6.71 | -9.20% | 712,056 |
| Apr 3, 2025 | 7.14 | 7.54 | 7.02 | 7.39 | 7.39 | -1.47% | 704,284 |
| Apr 2, 2025 | 7.44 | 7.54 | 7.34 | 7.50 | 7.50 | -0.27% | 791,285 |
| Apr 1, 2025 | 7.50 | 7.62 | 7.38 | 7.52 | 7.52 | -0.40% | 528,878 |
| Mar 31, 2025 | 7.69 | 7.69 | 7.19 | 7.55 | 7.55 | -1.95% | 1,037,920 |
| Mar 28, 2025 | 8.15 | 8.20 | 7.66 | 7.70 | 7.70 | -4.35% | 934,081 |
| Mar 27, 2025 | 8.02 | 8.16 | 7.81 | 8.05 | 8.05 | 2.29% | 583,226 |