McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	16.12	16.43	15.92	16.23	16.23	4.84%	916,188
Nov 6, 2026	14.74	15.64	14.66	15.48	15.48	4.10%	986,289
Nov 5, 2026	15.29	15.47	13.97	14.87	14.87	-0.40%	1,204,018
Nov 4, 2026	14.61	15.10	14.35	14.93	14.93	9.46%	1,338,874
Nov 3, 2026	14.10	14.20	13.59	13.64	13.64	-2.92%	874,077
Nov 2, 2026	14.44	14.67	14.02	14.05	14.05	0.14%	1,282,113
Oct 30, 2026	14.40	14.41	13.58	14.03	14.03	-6.78%	1,339,650
Oct 29, 2026	15.26	15.43	14.96	15.05	15.05	-3.83%	694,074
Oct 28, 2026	15.27	15.67	15.15	15.65	15.65	1.62%	770,766
Oct 27, 2026	14.67	15.43	14.62	15.40	15.40	5.55%	908,042
Oct 26, 2026	14.68	14.68	14.11	14.59	14.59	-0.27%	791,746
Oct 23, 2026	14.75	14.80	14.08	14.63	14.63	-1.81%	818,099
Oct 22, 2026	15.24	15.32	14.76	14.90	14.90	-5.93%	987,992
Oct 21, 2026	15.80	16.02	15.59	15.84	15.84	0.32%	786,464
Oct 20, 2026	15.80	16.41	15.69	15.79	15.79	-1.62%	565,266
Oct 19, 2026	16.16	16.31	16.01	16.05	16.05	-1.17%	767,664
Oct 16, 2026	16.12	16.72	16.05	16.24	16.24	0.19%	770,314
Oct 15, 2026	15.81	16.25	15.32	16.21	16.21	3.91%	881,237
Oct 14, 2026	16.33	16.48	15.17	15.60	15.60	-7.58%	1,472,567
Oct 13, 2026	17.62	17.71	16.72	16.88	16.88	-3.60%	728,888
Oct 12, 2026	17.61	17.72	17.44	17.51	17.51	-2.07%	458,807
Oct 9, 2026	17.79	18.23	17.58	17.88	17.88	3.23%	647,176
Oct 8, 2026	16.97	17.36	16.93	17.32	17.32	1.41%	728,209
Oct 7, 2026	17.42	17.47	16.92	17.08	17.08	-5.64%	782,781
Oct 6, 2026	18.10	18.32	17.69	18.10	18.10	1.12%	590,352
Oct 5, 2026	17.81	18.04	17.26	17.90	17.90	0.90%	676,516
Oct 2, 2026	18.06	18.16	17.66	17.74	17.74	0.45%	959,337
Oct 1, 2026	17.78	17.96	17.52	17.66	17.66	-1.06%	1,027,520
Sep 30, 2026	18.18	18.38	17.73	17.85	17.85	-0.72%	8,916,035
Sep 29, 2026	18.20	18.31	17.73	17.98	17.98	-0.77%	802,776
Sep 28, 2026	17.97	18.45	17.80	18.12	18.12	-4.73%	831,163
Sep 25, 2026	18.68	19.05	18.43	19.02	19.02	1.93%	728,926
Sep 24, 2026	18.55	18.69	18.16	18.66	18.66	-0.85%	818,240
Sep 23, 2026	19.50	19.51	18.62	18.82	18.82	-6.32%	763,754
Sep 22, 2026	18.85	20.27	18.70	20.09	20.09	6.41%	918,333
Sep 21, 2026	19.00	19.04	18.51	18.88	18.88	-0.63%	797,109
Sep 18, 2026	18.79	19.01	18.32	19.00	19.00	2.21%	3,030,031
Sep 17, 2026	18.84	18.87	18.46	18.59	18.59	2.26%	1,316,957
Sep 16, 2026	18.99	19.00	17.71	18.18	18.18	-2.10%	1,022,923
Sep 15, 2026	18.58	18.82	18.14	18.57	18.57	-0.16%	766,830
Sep 14, 2026	18.73	18.90	18.24	18.60	18.60	-4.76%	1,095,911
Sep 11, 2026	20.00	20.03	19.21	19.53	19.53	-0.10%	1,402,316
Sep 10, 2026	19.70	19.89	19.38	19.55	19.55	-3.50%	903,366
Sep 9, 2026	20.25	20.93	20.00	20.26	20.26	-0.05%	851,918
Sep 8, 2026	20.01	20.48	19.94	20.27	20.27	1.00%	731,171
Sep 4, 2026	19.97	20.31	19.81	20.07	20.07	-2.29%	662,481
Sep 3, 2026	20.89	20.90	20.17	20.54	20.54	2.09%	864,024
Sep 2, 2026	19.60	20.37	19.55	20.12	20.12	5.07%	1,121,392
Sep 1, 2026	19.35	20.06	19.05	19.15	19.15	-5.01%	997,572
Aug 31, 2026	20.39	20.43	19.92	20.16	20.16	-1.27%	1,047,889