McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	20.25	20.93	20.00	20.23	-	-0.20%	495,877
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
Aug 28, 2026	21.68	21.93	20.27	20.42	20.42	-5.72%	950,268
Aug 27, 2026	20.93	21.79	20.91	21.66	21.66	2.95%	834,580
Aug 26, 2026	21.00	21.50	20.87	21.04	21.04	-1.91%	634,417
Aug 25, 2026	20.38	21.47	20.20	21.45	21.45	2.09%	791,887
Aug 24, 2026	21.10	21.34	20.57	21.01	21.01	1.11%	834,177
Aug 21, 2026	20.90	21.08	20.31	20.78	20.78	2.52%	1,618,113
Aug 20, 2026	19.91	20.84	19.90	20.27	20.27	0.25%	1,313,240
Aug 19, 2026	19.25	20.24	19.18	20.22	20.22	10.13%	1,537,404
Aug 18, 2026	18.48	18.88	18.28	18.36	18.36	-2.60%	2,012,918
Aug 17, 2026	19.10	19.26	18.69	18.85	18.85	0.27%	987,917
Aug 14, 2026	18.93	19.49	18.67	18.80	18.80	1.18%	2,520,314
Aug 13, 2026	18.65	18.79	18.28	18.58	18.58	-2.98%	958,976
Aug 12, 2026	19.78	19.78	19.05	19.15	19.15	0.05%	938,232
Aug 11, 2026	19.38	19.63	18.90	19.14	19.14	-0.26%	830,394
Aug 10, 2026	18.86	19.25	18.57	19.19	19.19	-	788,399
Aug 7, 2026	19.52	20.03	18.78	19.19	19.19	5.09%	1,170,866
Aug 6, 2026	18.86	19.27	17.90	18.26	18.26	-7.36%	1,470,613
Aug 5, 2026	19.68	20.20	19.40	19.71	19.71	5.57%	979,745
Aug 4, 2026	18.10	18.89	18.04	18.67	18.67	4.71%	969,529
Aug 3, 2026	17.12	17.86	16.98	17.83	17.83	3.12%	544,898
Jul 31, 2026	17.22	17.44	16.75	17.29	17.29	-2.26%	559,877
Jul 30, 2026	17.48	17.70	16.94	17.69	17.69	5.61%	806,665
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