McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	22.40	23.49	22.26	22.82	22.82	7.90%	1,528,510
May 5, 2026	20.86	21.25	20.35	21.15	21.15	3.68%	852,699
May 4, 2026	21.13	21.37	20.26	20.40	20.40	-4.23%	1,052,735
May 1, 2026	21.39	22.16	21.25	21.30	21.30	-1.75%	642,712
Apr 30, 2026	21.89	22.23	21.14	21.68	21.68	3.09%	885,770
Apr 29, 2026	21.24	21.41	20.72	21.03	21.03	-3.09%	883,675
Apr 28, 2026	23.27	23.27	21.68	21.70	21.70	-9.05%	1,057,931
Apr 27, 2026	24.00	24.19	23.53	23.86	23.86	-1.61%	626,134
Apr 24, 2026	24.10	24.40	23.48	24.25	24.25	1.25%	618,726
Apr 23, 2026	24.30	24.59	23.12	23.95	23.95	-3.11%	759,633
Apr 22, 2026	24.51	24.76	24.16	24.72	24.72	3.82%	604,134
Apr 21, 2026	25.40	25.55	23.74	23.81	23.81	-7.68%	924,286
Apr 20, 2026	25.41	25.91	25.07	25.79	25.79	-0.46%	618,548
Apr 17, 2026	25.30	26.33	25.11	25.91	25.91	4.77%	1,379,189
Apr 16, 2026	25.00	25.04	24.21	24.73	24.73	0.12%	681,826
Apr 15, 2026	24.45	24.92	23.88	24.70	24.70	-0.16%	897,048
Apr 14, 2026	23.86	24.78	23.79	24.74	24.74	5.73%	1,259,057
Apr 13, 2026	22.55	23.61	22.51	23.40	23.40	1.56%	965,267
Apr 10, 2026	22.42	23.45	22.35	23.04	23.04	3.09%	1,126,310
Apr 9, 2026	21.50	22.63	21.42	22.35	22.35	3.42%	1,090,173
Apr 8, 2026	23.00	23.13	21.24	21.61	21.61	0.65%	1,123,217
Apr 7, 2026	21.75	21.92	20.91	21.47	21.47	-1.51%	1,158,960
Apr 6, 2026	21.47	21.89	21.23	21.80	21.80	1.49%	585,765
Apr 2, 2026	20.03	21.68	20.00	21.48	21.48	0.37%	705,605
Apr 1, 2026	21.02	22.01	20.79	21.40	21.40	4.80%	1,291,896
Mar 31, 2026	19.43	20.50	19.27	20.42	20.42	8.27%	923,987
Mar 30, 2026	19.62	19.84	18.46	18.86	18.86	-1.98%	877,770
Mar 27, 2026	18.78	19.63	18.46	19.24	19.24	3.94%	881,659
Mar 26, 2026	18.59	19.32	18.43	18.51	18.51	-4.78%	788,631
Mar 25, 2026	20.07	20.07	19.22	19.44	19.44	2.64%	749,478
Mar 24, 2026	18.69	19.08	18.37	18.94	18.94	-0.16%	966,855
Mar 23, 2026	18.78	19.39	18.17	18.97	18.97	2.49%	1,436,201
Mar 20, 2026	19.65	19.66	18.12	18.51	18.51	-5.37%	2,871,261
Mar 19, 2026	19.49	19.82	18.52	19.56	19.56	-6.28%	1,677,907
Mar 18, 2026	21.51	21.76	20.76	20.87	20.87	-7.29%	1,554,617
Mar 17, 2026	22.77	23.29	22.11	22.51	22.51	-0.71%	685,215
Mar 16, 2026	22.79	23.48	21.52	22.67	22.67	-2.37%	1,545,115
Mar 13, 2026	24.33	24.50	22.90	23.22	23.22	-4.95%	1,166,295
Mar 12, 2026	25.23	25.97	24.37	24.43	24.43	-1.73%	1,030,131
Mar 11, 2026	25.08	25.35	24.11	24.86	24.86	-3.64%	783,172
Mar 10, 2026	25.00	26.55	24.99	25.80	25.80	5.31%	1,011,412
Mar 9, 2026	23.20	24.74	22.55	24.50	24.50	1.24%	1,066,520
Mar 6, 2026	23.65	24.60	23.04	24.20	24.20	0.08%	764,569
Mar 5, 2026	25.59	25.64	23.47	24.18	24.18	-6.39%	1,215,759
Mar 4, 2026	26.10	26.25	25.19	25.83	25.83	1.02%	877,100
Mar 3, 2026	26.05	26.31	24.56	25.57	25.57	-10.00%	1,113,041
Mar 2, 2026	28.52	28.57	27.07	28.41	28.41	0.21%	1,090,380
Feb 27, 2026	28.58	28.70	27.34	28.35	28.35	-0.07%	789,906
Feb 26, 2026	26.70	28.43	26.30	28.37	28.37	4.72%	723,188
Feb 25, 2026	27.30	27.87	26.91	27.09	27.09	0.44%	4,421,827