McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	18.88	19.33	18.78	18.92	-	0.75%	86,351
Dec 10, 2025	19.12	19.30	18.27	18.78	18.78	-2.95%	967,479
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
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