Skip to main content
McEwen Mining Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
6.88
-0.33 (-4.58%)
At close: Feb 27, 2025, 4:00 PM
6.99
+0.11 (1.60%)
After-hours: Feb 27, 2025, 7:59 PM EST

McEwen Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20257.157.156.886.886.88-4.58%484,574
Feb 26, 20257.097.337.087.217.211.41%519,148
Feb 25, 20257.157.206.917.117.11-1.66%661,267
Feb 24, 20257.237.287.047.237.231.26%592,159
Feb 21, 20257.487.577.127.147.14-6.42%1,367,857
Feb 20, 20257.507.827.497.637.631.73%859,662
Feb 19, 20257.507.537.367.507.50-0.40%573,997
Feb 18, 20257.497.567.327.537.531.76%754,950
Feb 14, 20257.667.667.367.407.40-2.89%742,484
Feb 13, 20257.767.767.487.627.62-1.30%1,280,034
Feb 12, 20257.417.807.367.727.724.47%1,718,141
Feb 11, 20257.387.667.287.397.39-0.81%1,896,624
Feb 10, 20257.547.797.327.457.450.95%3,100,950
Feb 7, 20257.507.577.197.387.38-14.68%10,328,164
Feb 6, 20258.698.698.448.658.65-0.69%309,924
Feb 5, 20258.769.008.678.718.710.58%371,414
Feb 4, 20258.438.728.428.668.662.85%451,041
Feb 3, 20258.238.578.178.428.422.18%542,929
Jan 31, 20258.558.568.168.248.24-3.63%498,366
Jan 30, 20258.448.768.378.558.553.76%875,563
Jan 29, 20257.998.247.988.248.243.00%414,651
Jan 28, 20258.118.187.908.008.00-0.50%670,956
Jan 27, 20258.248.247.928.048.04-3.94%484,149
Jan 24, 20258.428.608.308.378.371.21%563,130
Jan 23, 20258.168.298.088.278.27-0.36%318,580
Jan 22, 20258.388.468.158.308.30-0.48%411,696
Jan 21, 20258.438.528.268.348.34-0.60%514,279
Jan 17, 20258.188.528.088.398.391.45%543,208
Jan 16, 20258.548.578.228.278.27-1.90%425,558
Jan 15, 20258.548.578.208.438.431.08%406,482
Jan 14, 20258.088.358.028.348.344.25%357,564
Jan 13, 20258.078.207.928.008.00-4.42%505,321
Jan 10, 20258.428.608.308.378.370.36%479,633
Jan 8, 20258.178.418.118.348.342.84%466,539
Jan 7, 20258.378.528.048.118.11-1.34%467,255
Jan 6, 20258.328.478.168.228.220.49%426,322
Jan 3, 20258.278.368.148.188.18-0.97%357,437
Jan 2, 20257.988.377.958.268.266.17%366,706
Dec 31, 20247.657.807.617.787.782.23%347,902
Dec 30, 20247.797.827.537.617.61-3.91%620,118
Dec 27, 20247.887.947.777.927.92-1.61%265,713
Dec 26, 20247.978.097.938.058.051.64%267,523
Dec 24, 20247.947.997.837.927.92-0.38%135,410
Dec 23, 20247.978.057.817.957.95-0.38%329,392
Dec 20, 20247.858.177.847.987.981.66%676,035
Dec 19, 20247.938.077.787.857.85-0.25%333,627
Dec 18, 20248.408.417.847.877.87-6.42%408,647
Dec 17, 20248.168.458.128.418.411.20%368,631
Dec 16, 20248.428.448.238.318.31-1.31%393,082
Dec 13, 20248.608.618.258.428.42-3.44%831,493
Dec 12, 20248.878.918.608.728.72-4.49%721,587
Dec 11, 20248.599.178.599.139.136.78%829,186
Dec 10, 20248.838.908.558.558.55-1.50%313,872
Dec 9, 20248.849.158.678.688.683.09%506,367
Dec 6, 20248.708.708.358.428.42-3.77%389,441
Dec 5, 20249.009.118.628.758.75-2.67%372,878
Dec 4, 20249.109.238.918.998.99-1.43%635,111
Dec 3, 20248.679.288.669.129.129.35%1,119,718
Dec 2, 20248.308.428.188.348.34-0.24%543,452
Nov 29, 20248.378.428.268.368.361.70%342,539
Nov 27, 20248.228.348.168.228.220.74%278,430
Nov 26, 20248.178.228.068.168.16-0.61%306,137
Nov 25, 20248.218.297.908.218.21-2.03%634,548
Nov 22, 20248.608.618.348.388.38-1.64%480,662
Nov 21, 20248.508.608.328.528.521.19%499,290
Nov 20, 20248.618.628.388.428.42-2.77%442,528
Nov 19, 20248.678.738.558.668.660.81%371,147
Nov 18, 20248.808.928.568.598.592.02%657,637
Nov 15, 20248.448.748.368.428.420.12%2,586,166
Nov 14, 20248.168.538.028.418.414.08%1,088,458
Nov 13, 20248.328.508.008.088.08-0.98%1,000,744
Nov 12, 20248.208.398.048.168.16-2.16%840,857
Nov 11, 20248.618.678.098.348.34-6.40%978,456
Nov 8, 20249.209.298.738.918.91-3.88%613,177
Nov 7, 20249.419.709.069.279.271.98%718,223
Nov 6, 20248.909.488.469.099.09-0.87%818,636
Nov 5, 20249.209.379.129.179.170.11%348,272
Nov 4, 20249.339.349.089.169.16-1.72%437,753
Nov 1, 20249.659.659.289.329.32-2.00%505,377
Oct 31, 20249.899.909.239.519.51-6.49%657,029
Oct 30, 202410.5610.5610.0410.1710.17-3.51%410,163
Oct 29, 202410.4010.7010.4010.5410.542.33%421,562
Oct 28, 202410.3810.4510.2210.3010.30-0.77%309,104
Oct 25, 202410.6010.7610.3810.3810.38-2.99%422,568
Oct 24, 202411.0511.0510.3510.7010.70-1.11%603,080
Oct 23, 202410.8711.0010.7210.8210.82-2.96%516,070
Oct 22, 202411.1211.3611.0211.1511.152.58%666,975
Oct 21, 202411.2511.3910.7310.8710.87-0.46%828,496
Oct 18, 202410.3010.9810.2710.9210.927.80%921,940
Oct 17, 202410.0410.219.8410.1310.131.40%434,179
Oct 16, 202410.2210.489.969.999.99-1.19%667,354
Oct 15, 202410.0010.149.7710.1110.111.10%360,881
Oct 14, 20249.9610.089.8210.0010.00-0.60%457,423
Oct 11, 20249.9410.279.9410.0610.061.93%507,659
Oct 10, 20249.8110.079.649.879.871.75%769,523
Oct 9, 20249.619.709.349.709.700.21%442,793
Oct 8, 20249.619.729.469.689.68-0.72%434,460
Oct 7, 20249.309.969.249.759.754.50%928,825
Oct 4, 20249.249.709.169.339.330.43%458,034
Oct 3, 20249.159.339.129.299.29-0.11%295,878