McEwen Mining Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
7.47
-0.08 (-0.99%)
Apr 1, 2025, 3:37 PM EDT - Market open
McEwen Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.69 | 7.69 | 7.19 | 7.55 | 7.55 | -1.95% | 1,023,068 |
| 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 |
| Mar 26, 2025 | 7.97 | 8.08 | 7.82 | 7.87 | 7.87 | -0.76% | 898,280 |
| Mar 25, 2025 | 7.89 | 8.11 | 7.88 | 7.93 | 7.93 | 2.06% | 743,342 |
| Mar 24, 2025 | 7.70 | 7.85 | 7.64 | 7.77 | 7.77 | 1.57% | 950,483 |
| Mar 21, 2025 | 8.25 | 8.33 | 7.64 | 7.65 | 7.65 | -8.27% | 1,905,946 |
| Mar 20, 2025 | 8.07 | 8.44 | 8.07 | 8.34 | 8.34 | 1.21% | 1,435,893 |
| Mar 19, 2025 | 7.81 | 8.32 | 7.53 | 8.24 | 8.24 | 4.83% | 1,693,026 |
| Mar 18, 2025 | 7.80 | 8.03 | 7.76 | 7.86 | 7.86 | 4.38% | 1,534,834 |
| Mar 17, 2025 | 7.35 | 7.74 | 7.33 | 7.53 | 7.53 | 0.94% | 955,470 |
| Mar 14, 2025 | 7.67 | 7.69 | 7.36 | 7.46 | 7.46 | -0.93% | 734,691 |
| Mar 13, 2025 | 7.45 | 7.83 | 7.42 | 7.53 | 7.53 | 0.80% | 1,137,865 |
| Mar 12, 2025 | 7.23 | 7.53 | 7.06 | 7.47 | 7.47 | 3.03% | 817,753 |
| Mar 11, 2025 | 7.06 | 7.36 | 7.06 | 7.25 | 7.25 | 3.72% | 1,003,577 |
| Mar 10, 2025 | 7.15 | 7.29 | 6.87 | 6.99 | 6.99 | -2.24% | 704,801 |
| Mar 7, 2025 | 7.19 | 7.44 | 7.09 | 7.15 | 7.15 | -0.42% | 693,810 |
| Mar 6, 2025 | 7.06 | 7.28 | 7.03 | 7.18 | 7.18 | 0.56% | 595,363 |
| Mar 5, 2025 | 6.57 | 7.17 | 6.57 | 7.14 | 7.14 | 7.69% | 810,248 |
| Mar 4, 2025 | 6.82 | 6.86 | 6.46 | 6.63 | 6.63 | -0.90% | 677,395 |
| Mar 3, 2025 | 7.02 | 7.14 | 6.60 | 6.69 | 6.69 | -2.76% | 839,470 |
| Feb 28, 2025 | 6.73 | 6.94 | 6.65 | 6.88 | 6.88 | - | 690,392 |
| Feb 27, 2025 | 7.15 | 7.15 | 6.88 | 6.88 | 6.88 | -4.58% | 487,095 |
| Feb 26, 2025 | 7.09 | 7.33 | 7.08 | 7.21 | 7.21 | 1.41% | 519,148 |
| Feb 25, 2025 | 7.15 | 7.20 | 6.91 | 7.11 | 7.11 | -1.66% | 661,267 |
| Feb 24, 2025 | 7.23 | 7.28 | 7.04 | 7.23 | 7.23 | 1.26% | 592,159 |
| Feb 21, 2025 | 7.48 | 7.57 | 7.12 | 7.14 | 7.14 | -6.42% | 1,367,857 |
| Feb 20, 2025 | 7.50 | 7.82 | 7.49 | 7.63 | 7.63 | 1.73% | 859,662 |
| Feb 19, 2025 | 7.50 | 7.53 | 7.36 | 7.50 | 7.50 | -0.40% | 573,997 |
| Feb 18, 2025 | 7.49 | 7.56 | 7.32 | 7.53 | 7.53 | 1.76% | 754,950 |
| Feb 14, 2025 | 7.66 | 7.66 | 7.36 | 7.40 | 7.40 | -2.89% | 742,484 |
| Feb 13, 2025 | 7.76 | 7.76 | 7.48 | 7.62 | 7.62 | -1.30% | 1,280,034 |
| Feb 12, 2025 | 7.41 | 7.80 | 7.36 | 7.72 | 7.72 | 4.47% | 1,718,141 |
| Feb 11, 2025 | 7.38 | 7.66 | 7.28 | 7.39 | 7.39 | -0.81% | 1,896,624 |
| Feb 10, 2025 | 7.54 | 7.79 | 7.32 | 7.45 | 7.45 | 0.95% | 3,100,950 |
| Feb 7, 2025 | 7.50 | 7.57 | 7.19 | 7.38 | 7.38 | -14.68% | 10,328,164 |
| Feb 6, 2025 | 8.69 | 8.69 | 8.44 | 8.65 | 8.65 | -0.69% | 309,924 |
| Feb 5, 2025 | 8.76 | 9.00 | 8.67 | 8.71 | 8.71 | 0.58% | 371,414 |
| Feb 4, 2025 | 8.43 | 8.72 | 8.42 | 8.66 | 8.66 | 2.85% | 451,041 |
| Feb 3, 2025 | 8.23 | 8.57 | 8.17 | 8.42 | 8.42 | 2.18% | 542,929 |
| Jan 31, 2025 | 8.55 | 8.56 | 8.16 | 8.24 | 8.24 | -3.63% | 498,366 |
| Jan 30, 2025 | 8.44 | 8.76 | 8.37 | 8.55 | 8.55 | 3.76% | 875,563 |
| Jan 29, 2025 | 7.99 | 8.24 | 7.98 | 8.24 | 8.24 | 3.00% | 414,651 |
| Jan 28, 2025 | 8.11 | 8.18 | 7.90 | 8.00 | 8.00 | -0.50% | 670,956 |
| Jan 27, 2025 | 8.24 | 8.24 | 7.92 | 8.04 | 8.04 | -3.94% | 484,149 |
| Jan 24, 2025 | 8.42 | 8.60 | 8.30 | 8.37 | 8.37 | 1.21% | 563,130 |
| Jan 23, 2025 | 8.16 | 8.29 | 8.08 | 8.27 | 8.27 | -0.36% | 318,580 |
| Jan 22, 2025 | 8.38 | 8.46 | 8.15 | 8.30 | 8.30 | -0.48% | 411,696 |
| Jan 21, 2025 | 8.43 | 8.52 | 8.26 | 8.34 | 8.34 | -0.60% | 514,279 |
| Jan 17, 2025 | 8.18 | 8.52 | 8.08 | 8.39 | 8.39 | 1.45% | 543,208 |