Skip to main content

Mcewen Mining Inc (TSX: MUX )

13.36 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.80 11.88 11.33 11.39 21,571 -0.29(-2.48%)
Mar 30, 2023 11.48 11.74 11.30 11.68 19,427 +0.35(+3.09%)
Mar 29, 2023 11.10 11.45 11.06 11.33 34,329 +0.26(+2.35%)
Mar 28, 2023 10.80 11.30 10.73 11.07 109,316 +0.17(+1.56%)
Mar 27, 2023 10.50 10.94 10.44 10.90 19,330 +0.05(+0.46%)
Mar 24, 2023 11.15 11.15 10.70 10.85 18,962 -0.10(-0.91%)
Mar 23, 2023 10.93 11.22 10.77 10.95 33,965 -0.03(-0.27%)
Mar 22, 2023 10.57 11.18 10.52 10.98 33,453 +0.54(+5.17%)
Mar 21, 2023 10.66 10.66 10.00 10.44 44,739 -0.41(-3.78%)
Mar 20, 2023 11.00 11.25 10.68 10.85 49,109 -0.10(-0.91%)
Mar 17, 2023 9.910 11.19 9.910 10.95 86,906 +1.16(+11.85%)
Mar 16, 2023 9.770 10.11 9.770 9.790 18,416 -0.12(-1.21%)
Mar 15, 2023 10.50 10.54 9.750 9.910 47,393 -0.14(-1.39%)
Mar 14, 2023 10.41 10.41 9.710 10.05 37,412 -0.65(-6.07%)
Mar 13, 2023 10.40 10.80 10.23 10.70 54,685 +0.81(+8.19%)
Mar 10, 2023 9.990 10.35 9.840 9.890 37,568 +0.18(+1.85%)
Mar 09, 2023 9.150 9.990 9.150 9.710 27,537 +0.57(+6.24%)
Mar 08, 2023 9.300 9.500 9.010 9.140 19,771 -0.03(-0.33%)
Mar 07, 2023 9.690 9.690 9.000 9.170 39,969 -0.81(-8.12%)
Mar 06, 2023 9.760 10.10 9.730 9.980 30,021 +0.07(+0.71%)
Mar 03, 2023 9.510 10.00 9.510 9.910 21,904 +0.49(+5.20%)
Mar 02, 2023 9.510 9.610 9.400 9.420 17,128 -0.26(-2.69%)
Mar 01, 2023 9.490 9.890 9.280 9.680 43,100 +0.41(+4.42%)
Feb 28, 2023 8.520 9.550 8.420 9.270 65,913 +0.75(+8.80%)
Feb 27, 2023 7.930 8.520 7.840 8.520 49,390 +1.09(+14.67%)
Feb 24, 2023 7.520 7.580 7.380 7.430 15,602 -0.26(-3.38%)
Feb 23, 2023 7.760 7.760 7.450 7.690 24,898 +0.08(+1.05%)
Feb 22, 2023 7.770 7.770 7.570 7.610 18,028 -0.15(-1.93%)
Feb 21, 2023 7.830 7.990 7.740 7.760 9,056 -0.20(-2.51%)
Feb 17, 2023 7.960 0 -0.16(-1.97%)
Feb 16, 2023 7.900 8.250 7.740 8.120 28,657 +0.16(+2.01%)
Feb 15, 2023 8.100 8.100 7.840 7.960 26,142 -0.33(-3.98%)
Feb 14, 2023 7.920 8.290 7.750 8.290 19,741 +0.29(+3.62%)
Feb 13, 2023 7.900 8.000 7.830 8.000 15,113 -0.06(-0.74%)
Feb 10, 2023 7.930 8.160 7.860 8.060 11,063 +0.01(+0.12%)
Feb 09, 2023 8.390 8.470 7.990 8.050 26,541 -0.27(-3.25%)
Feb 08, 2023 8.600 8.600 8.270 8.320 10,450 -0.09(-1.07%)
Feb 07, 2023 8.260 8.770 8.110 8.410 24,786 +0.15(+1.82%)
Feb 06, 2023 8.230 8.480 8.200 8.260 24,360 -0.15(-1.78%)
Feb 03, 2023 8.550 8.710 8.280 8.410 27,283 -0.30(-3.44%)
Feb 02, 2023 9.260 9.360 8.550 8.710 42,425 -0.40(-4.39%)
Feb 01, 2023 8.800 9.210 8.760 9.110 32,309 +0.16(+1.79%)
Jan 31, 2023 8.930 9.140 8.890 8.950 9,996 -0.09(-1.00%)
Jan 30, 2023 9.200 9.200 9.000 9.040 30,000 -0.15(-1.63%)
Jan 27, 2023 9.370 9.440 9.190 9.190 17,287 -0.23(-2.44%)
Jan 26, 2023 9.630 9.670 9.350 9.420 44,575 -0.23(-2.38%)
Jan 25, 2023 9.450 9.680 9.200 9.650 14,099 +0.20(+2.12%)
Jan 24, 2023 9.070 9.510 8.930 9.450 12,469 +0.29(+3.17%)
Jan 23, 2023 9.180 9.290 9.060 9.160 16,021 -0.15(-1.61%)
Jan 20, 2023 9.040 9.310 8.850 9.310 19,210 +0.26(+2.87%)
Jan 19, 2023 8.760 9.130 8.530 9.050 46,120 +0.34(+3.90%)
Jan 18, 2023 9.070 9.210 8.710 8.710 26,875 -0.22(-2.46%)
Jan 17, 2023 9.390 9.390 8.720 8.930 34,559 -0.52(-5.50%)
Jan 16, 2023 9.540 9.540 9.400 9.450 7,357 -0.07(-0.74%)
Jan 13, 2023 9.490 9.640 9.310 9.520 29,550 +0.05(+0.53%)
Jan 12, 2023 9.480 9.600 9.280 9.470 41,910 +0.16(+1.72%)
Jan 11, 2023 9.770 9.770 9.310 9.310 15,428 -0.37(-3.82%)
Jan 10, 2023 9.520 9.700 9.120 9.680 18,718 +0.28(+2.98%)
Jan 09, 2023 9.630 9.850 9.390 9.400 21,285 -0.21(-2.19%)
Jan 06, 2023 9.580 9.930 9.300 9.610 26,095 +0.28(+3.00%)
Jan 05, 2023 9.410 9.410 9.030 9.330 24,976 -0.16(-1.69%)
Jan 04, 2023 8.500 9.660 8.500 9.490 67,170 +1.09(+12.98%)
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.