Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (TSX: MUX )

15.41 +0.21 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.790 9.980 9.440 9.600 17,525 +0.05(+0.52%)
Oct 30, 2023 9.930 9.930 9.430 9.550 16,033 -0.36(-3.63%)
Oct 27, 2023 9.640 9.910 9.380 9.910 25,689 +0.28(+2.91%)
Oct 26, 2023 9.750 9.770 9.290 9.630 14,131 -0.12(-1.23%)
Oct 25, 2023 10.24 10.37 9.750 9.750 21,337 -0.53(-5.16%)
Oct 24, 2023 10.05 10.46 10.05 10.28 22,255 +0.08(+0.78%)
Oct 23, 2023 10.61 10.61 10.16 10.20 25,859 -0.61(-5.64%)
Oct 20, 2023 10.61 11.14 10.61 10.81 21,241 +0.20(+1.89%)
Oct 19, 2023 10.63 10.72 10.47 10.61 19,539 -0.30(-2.75%)
Oct 18, 2023 11.52 11.68 10.66 10.91 29,308 -0.39(-3.45%)
Oct 17, 2023 10.93 11.37 10.89 11.30 19,084 +0.38(+3.48%)
Oct 16, 2023 10.67 10.98 10.28 10.92 19,398 +0.27(+2.54%)
Oct 13, 2023 10.21 10.89 10.21 10.65 47,909 +0.72(+7.25%)
Oct 12, 2023 10.02 10.09 9.750 9.930 25,130 -0.02(-0.20%)
Oct 11, 2023 9.120 9.970 9.120 9.950 32,526 +0.99(+11.05%)
Oct 10, 2023 8.980 9.080 8.860 8.960 8,552 +0.38(+4.43%)
Oct 06, 2023 8.580 0 +0.32(+3.87%)
Oct 05, 2023 8.570 8.610 8.260 8.260 10,510 -0.30(-3.50%)
Oct 04, 2023 8.540 8.710 8.500 8.560 11,093 +0.08(+0.94%)
Oct 03, 2023 8.310 8.610 8.280 8.480 13,548 +0.10(+1.19%)
Oct 02, 2023 8.730 8.730 8.340 8.380 17,277 -0.35(-4.01%)
Sep 29, 2023 9.020 9.160 8.580 8.730 19,024 -0.22(-2.46%)
Sep 28, 2023 8.790 8.950 8.600 8.950 25,229 +0.13(+1.47%)
Sep 27, 2023 8.600 8.840 8.460 8.820 17,576 +0.16(+1.85%)
Sep 26, 2023 8.550 8.740 8.450 8.660 10,936 +0.04(+0.46%)
Sep 25, 2023 9.200 8.640 8.540 8.620 34,541 -0.63(-6.81%)
Sep 22, 2023 9.460 9.460 9.240 9.250 10,181 +0.00(+0.00%)
Sep 21, 2023 9.450 9.450 9.150 9.250 8,740 -0.35(-3.65%)
Sep 20, 2023 9.600 9.820 9.530 9.600 52,910 +0.25(+2.67%)
Sep 19, 2023 9.800 9.800 9.250 9.350 8,700 -0.41(-4.20%)
Sep 18, 2023 9.690 9.780 9.350 9.760 12,095 +0.16(+1.67%)
Sep 15, 2023 9.500 9.850 9.500 9.600 14,615 +0.23(+2.45%)
Sep 14, 2023 9.100 9.490 9.100 9.370 18,418 +0.25(+2.74%)
Sep 13, 2023 9.230 9.230 8.910 9.120 24,412 +0.00(+0.00%)
Sep 12, 2023 9.390 9.520 9.080 9.120 35,748 -0.35(-3.70%)
Sep 11, 2023 9.650 9.700 9.390 9.470 9,628 +0.02(+0.21%)
Sep 08, 2023 9.600 9.880 9.440 9.450 19,736 -0.15(-1.56%)
Sep 07, 2023 9.600 9.710 9.550 9.600 13,351 -0.17(-1.74%)
Sep 06, 2023 9.750 9.930 9.700 9.770 29,746 -0.09(-0.91%)
Sep 05, 2023 10.40 10.48 9.670 9.860 45,722 -0.84(-7.85%)
Sep 01, 2023 10.70 0 -0.23(-2.10%)
Aug 31, 2023 11.18 11.21 10.70 10.93 13,800 -0.29(-2.58%)
Aug 30, 2023 11.39 11.54 11.13 11.22 20,050 -0.01(-0.09%)
Aug 29, 2023 10.85 11.32 10.70 11.23 25,281 +0.25(+2.28%)
Aug 28, 2023 10.20 10.98 10.07 10.98 22,950 +0.91(+9.04%)
Aug 25, 2023 10.24 10.37 9.880 10.07 8,331 -0.34(-3.27%)
Aug 24, 2023 10.84 10.84 10.22 10.41 18,411 -0.31(-2.89%)
Aug 23, 2023 10.28 10.75 10.16 10.72 24,150 +0.72(+7.20%)
Aug 22, 2023 9.500 10.02 9.500 10.00 13,759 +0.64(+6.84%)
Aug 21, 2023 9.410 9.480 9.000 9.360 7,562 +0.02(+0.21%)
Aug 18, 2023 9.120 9.340 9.030 9.340 12,943 +0.22(+2.41%)
Aug 17, 2023 9.200 9.200 8.990 9.120 21,522 +0.04(+0.44%)
Aug 16, 2023 9.450 9.450 9.080 9.080 25,050 -0.42(-4.42%)
Aug 15, 2023 9.620 9.780 9.500 9.500 26,283 -0.28(-2.86%)
Aug 14, 2023 9.750 9.950 9.590 9.780 14,359 +0.01(+0.10%)
Aug 11, 2023 9.500 10.10 9.500 9.770 13,747 +0.22(+2.30%)
Aug 10, 2023 9.970 10.05 9.470 9.550 13,576 -0.29(-2.95%)
Aug 09, 2023 10.01 10.12 9.730 9.840 19,066 -0.25(-2.48%)
Aug 08, 2023 10.05 10.22 9.780 10.09 15,220 -0.21(-2.04%)
Aug 04, 2023 10.30 0 -0.05(-0.48%)
Aug 03, 2023 10.40 10.44 10.13 10.35 10,315 +0.07(+0.68%)
Aug 02, 2023 10.65 10.65 10.25 10.28 11,864 -0.45(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.