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

Mcewen Mining Inc (TSX: MUX )

15.45 +0.25 (+1.64%)
Streaming Delayed Price Updated: 12:06 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 (%)
Jun 30, 2021 1.700 1.700 1.700 0 +0.06(+3.66%)
Jun 29, 2021 1.670 1.710 1.620 1.640 190,465 -0.07(-4.09%)
Jun 28, 2021 1.770 1.800 1.670 1.710 225,295 -0.07(-3.93%)
Jun 25, 2021 1.830 1.840 1.780 1.780 215,056 -0.04(-2.20%)
Jun 24, 2021 1.810 1.820 1.780 1.820 133,563 +0.03(+1.68%)
Jun 23, 2021 1.780 1.830 1.780 1.790 320,977 +0.00(+0.00%)
Jun 22, 2021 1.810 1.810 1.760 1.790 244,074 -0.02(-1.10%)
Jun 21, 2021 1.780 1.830 1.740 1.810 360,515 +0.02(+1.12%)
Jun 18, 2021 1.840 1.880 1.770 1.790 620,037 -0.04(-2.19%)
Jun 17, 2021 1.850 1.900 1.810 1.830 475,260 -0.09(-4.69%)
Jun 16, 2021 1.950 2.070 1.920 1.920 433,079 -0.05(-2.54%)
Jun 15, 2021 1.890 1.970 1.890 1.970 257,263 +0.05(+2.60%)
Jun 14, 2021 1.890 1.970 1.890 1.920 185,387 -0.05(-2.54%)
Jun 11, 2021 2.000 2.000 1.890 1.970 784,431 -0.03(-1.50%)
Jun 10, 2021 1.770 2.000 1.770 2.000 700,292 +0.21(+11.73%)
Jun 09, 2021 1.780 1.810 1.770 1.790 205,537 +0.03(+1.70%)
Jun 08, 2021 1.770 1.800 1.760 1.760 118,969 -0.01(-0.56%)
Jun 07, 2021 1.750 1.780 1.710 1.770 188,747 +0.03(+1.72%)
Jun 04, 2021 1.730 1.780 1.730 1.740 223,286 +0.05(+2.96%)
Jun 03, 2021 1.800 1.800 1.680 1.690 426,642 -0.17(-9.14%)
Jun 02, 2021 1.830 1.860 1.800 1.860 151,661 +0.04(+2.20%)
Jun 01, 2021 1.790 1.850 1.750 1.820 343,592 +0.04(+2.25%)
May 31, 2021 1.720 1.790 1.720 1.780 38,366 -0.01(-0.56%)
May 28, 2021 1.770 1.800 1.750 1.790 224,520 +0.03(+1.70%)
May 27, 2021 1.700 1.780 1.680 1.760 210,820 +0.07(+4.14%)
May 26, 2021 1.670 1.750 1.670 1.690 243,369 +0.02(+1.20%)
May 25, 2021 1.660 1.700 1.620 1.670 166,066 +0.02(+1.21%)
May 21, 2021 1.650 1.650 1.650 0 -0.01(-0.60%)
May 20, 2021 1.660 1.700 1.610 1.660 182,474 +0.01(+0.61%)
May 19, 2021 1.630 1.670 1.610 1.650 265,596 -0.02(-1.20%)
May 18, 2021 1.620 1.670 1.580 1.670 332,467 +0.05(+3.09%)
May 17, 2021 1.540 1.640 1.520 1.620 393,130 +0.10(+6.58%)
May 14, 2021 1.470 1.530 1.470 1.520 51,835 +0.04(+2.70%)
May 13, 2021 1.460 1.500 1.450 1.480 195,422 -0.01(-0.67%)
May 12, 2021 1.540 1.560 1.480 1.490 144,740 -0.07(-4.49%)
May 11, 2021 1.500 1.560 1.470 1.560 279,701 +0.04(+2.63%)
May 10, 2021 1.600 1.600 1.520 1.520 343,639 -0.05(-3.18%)
May 07, 2021 1.570 1.590 1.530 1.570 274,819 +0.04(+2.61%)
May 06, 2021 1.580 1.610 1.520 1.530 203,700 -0.03(-1.92%)
May 05, 2021 1.630 1.630 1.540 1.560 214,697 -0.04(-2.50%)
May 04, 2021 1.610 1.620 1.520 1.600 425,741 +0.00(+0.00%)
May 03, 2021 1.520 1.620 1.520 1.600 370,549 +0.11(+7.38%)
Apr 30, 2021 1.550 1.550 1.490 1.490 153,030 -0.04(-2.61%)
Apr 29, 2021 1.520 1.530 1.490 1.530 372,902 +0.07(+4.79%)
Apr 28, 2021 1.400 1.470 1.390 1.460 193,864 +0.06(+4.29%)
Apr 27, 2021 1.420 1.450 1.400 1.400 153,880 -0.03(-2.10%)
Apr 26, 2021 1.420 1.440 1.420 1.430 114,970 +0.00(+0.00%)
Apr 23, 2021 1.460 1.480 1.430 1.430 81,969 -0.02(-1.38%)
Apr 22, 2021 1.470 1.490 1.440 1.450 169,342 -0.04(-2.68%)
Apr 21, 2021 1.450 1.520 1.450 1.490 167,213 +0.03(+2.05%)
Apr 20, 2021 1.440 1.460 1.420 1.460 160,452 +0.00(+0.00%)
Apr 19, 2021 1.480 1.480 1.440 1.460 89,994 -0.03(-2.01%)
Apr 16, 2021 1.490 1.500 1.460 1.490 264,587 +0.02(+1.36%)
Apr 15, 2021 1.430 1.520 1.430 1.470 297,954 +0.05(+3.52%)
Apr 14, 2021 1.460 1.460 1.410 1.420 151,557 -0.04(-2.74%)
Apr 13, 2021 1.430 1.470 1.430 1.460 143,407 +0.02(+1.39%)
Apr 12, 2021 1.480 1.480 1.420 1.440 204,556 -0.04(-2.70%)
Apr 09, 2021 1.410 1.480 1.400 1.480 295,468 +0.06(+4.23%)
Apr 08, 2021 1.380 1.430 1.370 1.420 345,080 +0.07(+5.19%)
Apr 07, 2021 1.420 1.420 1.350 1.350 120,284 -0.04(-2.88%)
Apr 06, 2021 1.390 1.410 1.380 1.390 184,568 +0.03(+2.21%)
Apr 05, 2021 1.370 1.400 1.360 1.360 295,643 -0.01(-0.73%)
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.