McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	21.47	21.86	21.30	21.21	-	-3.68%	127,101
May 26, 2026	21.68	22.26	21.60	22.02	22.02	4.16%	885,427
May 22, 2026	21.23	21.41	20.73	21.14	21.14	-0.98%	837,385
May 21, 2026	21.15	21.69	20.80	21.35	21.35	-0.93%	833,307
May 20, 2026	21.27	22.00	20.84	21.55	21.55	3.66%	1,128,306
May 19, 2026	21.66	22.03	20.59	20.79	20.79	-5.67%	997,896
May 18, 2026	22.81	22.98	21.71	22.04	22.04	-3.38%	809,418
May 15, 2026	23.43	23.51	22.14	22.81	22.81	-8.21%	1,072,528
May 14, 2026	25.79	25.79	24.63	24.85	24.85	-4.13%	614,486
May 13, 2026	25.88	26.36	25.12	25.92	25.92	-0.92%	787,992
May 12, 2026	24.49	26.24	23.66	26.16	26.16	4.35%	1,398,414
May 11, 2026	24.65	25.96	24.65	25.07	25.07	3.47%	1,121,311
May 8, 2026	23.86	24.72	23.38	24.23	24.23	3.64%	1,663,994
May 7, 2026	23.85	26.44	23.28	23.38	23.38	2.45%	3,432,910
May 6, 2026	22.40	23.49	22.26	22.82	22.82	7.90%	1,538,814
May 5, 2026	20.86	21.25	20.35	21.15	21.15	3.68%	854,753
May 4, 2026	21.13	21.37	20.26	20.40	20.40	-4.23%	1,055,306
May 1, 2026	21.39	22.16	21.25	21.30	21.30	-1.75%	645,026
Apr 30, 2026	21.89	22.23	21.14	21.68	21.68	3.09%	887,211
Apr 29, 2026	21.24	21.41	20.72	21.03	21.03	-3.09%	888,019
Apr 28, 2026	23.27	23.27	21.68	21.70	21.70	-9.05%	1,149,864
Apr 27, 2026	24.00	24.19	23.53	23.86	23.86	-1.61%	626,602
Apr 24, 2026	24.10	24.40	23.48	24.25	24.25	1.25%	619,940
Apr 23, 2026	24.30	24.59	23.12	23.95	23.95	-3.11%	760,493
Apr 22, 2026	24.51	24.76	24.16	24.72	24.72	3.82%	607,119
Apr 21, 2026	25.40	25.55	23.74	23.81	23.81	-7.68%	926,507
Apr 20, 2026	25.41	25.91	25.07	25.79	25.79	-0.46%	621,245
Apr 17, 2026	25.30	26.33	25.11	25.91	25.91	4.77%	1,380,865
Apr 16, 2026	25.00	25.04	24.21	24.73	24.73	0.12%	684,055
Apr 15, 2026	24.45	24.92	23.88	24.70	24.70	-0.16%	904,440
Apr 14, 2026	23.86	24.78	23.79	24.74	24.74	5.73%	1,266,940
Apr 13, 2026	22.55	23.61	22.51	23.40	23.40	1.56%	969,783
Apr 10, 2026	22.42	23.45	22.35	23.04	23.04	3.09%	1,128,088
Apr 9, 2026	21.50	22.63	21.42	22.35	22.35	3.42%	1,092,244
Apr 8, 2026	23.00	23.13	21.24	21.61	21.61	0.65%	1,125,794
Apr 7, 2026	21.75	21.92	20.91	21.47	21.47	-1.51%	1,166,619
Apr 6, 2026	21.47	21.89	21.23	21.80	21.80	1.49%	590,668
Apr 2, 2026	20.03	21.68	20.00	21.48	21.48	0.37%	708,459
Apr 1, 2026	21.02	22.01	20.79	21.40	21.40	4.80%	1,294,187
Mar 31, 2026	19.43	20.50	19.27	20.42	20.42	8.27%	927,452
Mar 30, 2026	19.62	19.84	18.46	18.86	18.86	-1.98%	878,460
Mar 27, 2026	18.78	19.63	18.46	19.24	19.24	3.94%	886,010
Mar 26, 2026	18.59	19.32	18.43	18.51	18.51	-4.78%	790,479
Mar 25, 2026	20.07	20.07	19.22	19.44	19.44	2.64%	750,023
Mar 24, 2026	18.69	19.08	18.37	18.94	18.94	-0.16%	975,265
Mar 23, 2026	18.78	19.39	18.17	18.97	18.97	2.49%	1,460,844
Mar 20, 2026	19.65	19.66	18.12	18.51	18.51	-5.37%	2,939,061
Mar 19, 2026	19.49	19.82	18.52	19.56	19.56	-6.28%	1,681,720
Mar 18, 2026	21.51	21.76	20.76	20.87	20.87	-7.29%	1,559,966
Mar 17, 2026	22.77	23.29	22.11	22.51	22.51	-0.71%	686,355