McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.78	19.63	18.46	19.24	19.24	3.94%	881,659
Mar 26, 2026	18.59	19.32	18.43	18.51	18.51	-4.78%	788,631
Mar 25, 2026	20.07	20.07	19.22	19.44	19.44	2.64%	749,478
Mar 24, 2026	18.69	19.08	18.37	18.94	18.94	-0.16%	966,855
Mar 23, 2026	18.78	19.39	18.17	18.97	18.97	2.49%	1,436,201
Mar 20, 2026	19.65	19.66	18.12	18.51	18.51	-5.37%	2,871,261
Mar 19, 2026	19.49	19.82	18.52	19.56	19.56	-6.28%	1,677,907
Mar 18, 2026	21.51	21.76	20.76	20.87	20.87	-7.29%	1,554,617
Mar 17, 2026	22.77	23.29	22.11	22.51	22.51	-0.71%	685,215
Mar 16, 2026	22.79	23.48	21.52	22.67	22.67	-2.37%	1,545,115
Mar 13, 2026	24.33	24.50	22.90	23.22	23.22	-4.95%	1,166,295
Mar 12, 2026	25.23	25.97	24.37	24.43	24.43	-1.73%	1,030,131
Mar 11, 2026	25.08	25.35	24.11	24.86	24.86	-3.64%	783,172
Mar 10, 2026	25.00	26.55	24.99	25.80	25.80	5.31%	1,011,412
Mar 9, 2026	23.20	24.74	22.55	24.50	24.50	1.24%	1,066,520
Mar 6, 2026	23.65	24.60	23.04	24.20	24.20	0.08%	764,569
Mar 5, 2026	25.59	25.64	23.47	24.18	24.18	-6.39%	1,215,759
Mar 4, 2026	26.10	26.25	25.19	25.83	25.83	1.02%	877,100
Mar 3, 2026	26.05	26.31	24.56	25.57	25.57	-10.00%	1,113,041
Mar 2, 2026	28.52	28.57	27.07	28.41	28.41	0.21%	1,090,380
Feb 27, 2026	28.58	28.70	27.34	28.35	28.35	-0.07%	789,906
Feb 26, 2026	26.70	28.43	26.30	28.37	28.37	4.72%	723,188
Feb 25, 2026	27.30	27.87	26.91	27.09	27.09	0.44%	4,421,827
Feb 24, 2026	25.43	27.21	25.26	26.97	26.97	2.59%	800,025
Feb 23, 2026	26.40	27.11	26.12	26.29	26.29	0.31%	681,559
Feb 20, 2026	25.33	26.37	24.55	26.21	26.21	3.15%	922,294
Feb 19, 2026	24.10	25.49	23.91	25.41	25.41	4.27%	620,965
Feb 18, 2026	24.66	24.81	23.94	24.37	24.37	1.08%	694,053
Feb 17, 2026	24.33	24.43	22.94	24.11	24.11	-6.22%	920,064
Feb 13, 2026	25.25	26.36	24.85	25.71	25.71	3.75%	955,714
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