McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.99	17.33	16.26	16.75	16.75	-2.39%	828,767
Jul 28, 2026	17.11	17.20	16.48	17.16	17.16	-1.32%	782,299
Jul 27, 2026	17.45	17.94	16.99	17.39	17.39	1.28%	620,029
Jul 24, 2026	17.80	17.80	17.11	17.17	17.17	-2.39%	591,182
Jul 23, 2026	17.35	17.59	17.05	17.59	17.59	-2.22%	927,776
Jul 22, 2026	18.10	18.70	17.87	17.99	17.99	1.18%	934,120
Jul 21, 2026	17.00	17.79	16.94	17.78	17.78	8.02%	899,726
Jul 20, 2026	16.37	16.64	16.25	16.46	16.46	0.55%	562,196
Jul 17, 2026	16.24	16.68	16.08	16.37	16.37	-1.33%	1,163,337
Jul 16, 2026	17.17	17.17	16.25	16.59	16.59	-5.69%	958,570
Jul 15, 2026	17.98	18.09	17.12	17.59	17.59	-1.46%	819,447
Jul 14, 2026	18.18	18.48	17.77	17.85	17.85	2.18%	618,512
Jul 13, 2026	17.44	17.63	17.15	17.47	17.47	-2.29%	723,832
Jul 10, 2026	17.93	18.08	17.57	17.88	17.88	-0.94%	544,234
Jul 9, 2026	17.97	18.25	17.67	18.05	18.05	3.08%	710,317
Jul 8, 2026	17.65	17.96	16.94	17.51	17.51	-3.53%	1,104,887
Jul 7, 2026	18.65	18.77	17.81	18.15	18.15	-3.66%	929,914
Jul 6, 2026	19.31	19.48	18.55	18.84	18.84	-0.32%	944,908
Jul 2, 2026	18.60	19.26	18.38	18.90	18.90	5.06%	1,170,694
Jul 1, 2026	18.04	18.85	17.91	17.99	17.99	-0.77%	961,485
Jun 30, 2026	18.07	18.38	17.57	18.13	18.13	1.06%	957,870
Jun 29, 2026	17.72	17.99	17.33	17.94	17.94	-0.33%	988,795
Jun 26, 2026	17.43	18.28	17.37	18.00	18.00	3.93%	8,082,152
Jun 25, 2026	17.50	17.92	16.92	17.32	17.32	1.64%	1,276,284
Jun 24, 2026	17.32	17.71	16.70	17.04	17.04	-5.96%	1,313,691
Jun 23, 2026	18.08	18.54	17.95	18.12	18.12	-4.98%	1,200,377
Jun 22, 2026	19.05	19.45	19.00	19.07	19.07	-1.60%	882,929
Jun 18, 2026	19.69	20.17	18.85	19.38	19.38	-0.82%	1,737,458
Jun 17, 2026	20.22	20.97	19.51	19.54	19.54	-3.74%	1,132,831
Jun 16, 2026	20.17	20.72	19.99	20.30	20.30	1.00%	1,086,958
Jun 15, 2026	20.40	21.09	19.86	20.10	20.10	6.29%	1,430,133
Jun 12, 2026	18.63	19.17	18.48	18.91	18.91	2.38%	1,029,663
Jun 11, 2026	17.55	18.63	17.29	18.47	18.47	6.82%	1,148,655
Jun 10, 2026	17.41	18.06	17.23	17.29	17.29	-2.81%	1,188,046
Jun 9, 2026	18.55	18.61	17.13	17.79	17.79	-3.26%	1,222,980
Jun 8, 2026	18.61	18.67	17.95	18.39	18.39	0.60%	1,244,420
Jun 5, 2026	20.49	20.65	18.17	18.28	18.28	-13.61%	1,813,698
Jun 4, 2026	21.21	21.58	20.86	21.16	21.16	1.49%	667,277
Jun 3, 2026	21.64	21.78	20.80	20.85	20.85	-6.54%	864,800
Jun 2, 2026	22.00	22.38	21.50	22.31	22.31	2.53%	708,299
Jun 1, 2026	21.23	22.06	20.84	21.76	21.76	-0.59%	785,588
May 29, 2026	21.72	22.41	21.30	21.89	21.89	0.78%	800,512
May 28, 2026	20.73	22.19	20.46	21.72	21.72	3.18%	965,566
May 27, 2026	21.47	21.86	20.95	21.05	21.05	-4.41%	1,068,970
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