McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	18.48	18.89	18.26	18.51	18.51	-1.49%	737,380
Dec 30, 2025	19.37	19.40	18.32	18.79	18.79	-0.48%	1,107,492
Dec 29, 2025	19.31	19.54	18.85	18.88	18.88	-6.07%	1,409,030
Dec 26, 2025	19.91	20.22	19.36	20.10	20.10	2.19%	833,614
Dec 24, 2025	19.69	19.94	19.05	19.67	19.67	-1.75%	602,488
Dec 23, 2025	20.27	20.27	19.46	20.02	20.02	1.88%	1,372,965
Dec 22, 2025	20.30	20.50	19.47	19.65	19.65	1.55%	1,003,303
Dec 19, 2025	18.80	20.02	18.70	19.35	19.35	2.54%	3,594,616
Dec 18, 2025	18.87	19.46	18.65	18.87	18.87	-0.94%	1,055,763
Dec 17, 2025	19.57	20.03	18.85	19.05	19.05	-0.88%	1,644,545
Dec 16, 2025	19.10	19.44	18.62	19.22	19.22	1.75%	756,368
Dec 15, 2025	19.59	19.65	18.46	18.89	18.89	-0.79%	1,360,389
Dec 12, 2025	20.39	20.67	18.57	19.04	19.04	-1.24%	1,428,204
Dec 11, 2025	18.88	19.74	18.78	19.28	19.28	2.66%	1,379,423
Dec 10, 2025	19.12	19.30	18.27	18.78	18.78	-2.95%	968,592
Dec 9, 2025	18.16	19.73	18.08	19.35	19.35	6.49%	1,206,315
Dec 8, 2025	18.78	18.86	18.11	18.17	18.17	-3.20%	659,732
Dec 5, 2025	19.09	19.73	18.63	18.77	18.77	0.27%	966,376
Dec 4, 2025	18.50	18.74	18.25	18.72	18.72	-0.37%	491,225
Dec 3, 2025	18.79	18.90	18.28	18.79	18.79	2.96%	831,046
Dec 2, 2025	18.30	18.54	17.55	18.25	18.25	-1.19%	964,276
Dec 1, 2025	19.15	19.32	18.25	18.47	18.47	-0.75%	1,143,229
Nov 28, 2025	18.36	19.21	18.19	18.61	18.61	4.20%	974,266
Nov 26, 2025	17.74	18.12	17.53	17.86	17.86	2.12%	911,026
Nov 25, 2025	17.12	17.78	17.01	17.49	17.49	1.16%	735,032
Nov 24, 2025	16.13	17.47	16.13	17.29	17.29	7.66%	2,182,979
Nov 21, 2025	16.27	16.44	15.90	16.06	16.06	-1.47%	1,209,518
Nov 20, 2025	17.69	17.86	16.26	16.30	16.30	-8.38%	1,155,348
Nov 19, 2025	17.90	18.46	17.36	17.79	17.79	2.01%	846,110
Nov 18, 2025	17.00	17.66	17.00	17.44	17.44	3.01%	829,351
Nov 17, 2025	17.06	17.43	16.72	16.93	16.93	-1.86%	676,172
Nov 14, 2025	16.01	17.61	15.92	17.25	17.25	1.05%	877,441
Nov 13, 2025	18.05	18.15	17.06	17.07	17.07	-3.40%	1,291,759
Nov 12, 2025	17.31	18.04	17.01	17.67	17.67	3.03%	1,198,096
Nov 11, 2025	17.15	17.30	16.89	17.15	17.15	0.35%	677,490
Nov 10, 2025	16.81	17.49	16.56	17.09	17.09	6.41%	1,338,511
Nov 7, 2025	15.50	16.16	14.93	16.06	16.06	2.55%	1,981,226
Nov 6, 2025	16.50	17.30	15.62	15.66	15.66	-10.00%	2,454,902
Nov 5, 2025	17.69	17.75	16.99	17.40	17.40	1.16%	1,929,555
Nov 4, 2025	17.59	17.59	16.72	17.20	17.20	-4.81%	1,575,600
Nov 3, 2025	18.10	18.60	17.71	18.07	18.07	-1.42%	1,050,400
Oct 31, 2025	18.81	19.00	18.10	18.33	18.33	-3.73%	1,093,849
Oct 30, 2025	18.50	19.26	18.34	19.04	19.04	2.31%	993,161
Oct 29, 2025	19.75	19.80	18.44	18.61	18.61	-2.62%	1,076,707
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