Skip to main content

Mcewen Mining Inc (TSX: MUX )

13.36 +0.29 (+2.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.29 10.45 10.09 10.41 12,313 -0.09(-0.86%)
Nov 29, 2023 10.23 10.59 10.23 10.50 16,481 +0.13(+1.25%)
Nov 28, 2023 10.12 10.52 10.00 10.37 17,220 +0.29(+2.88%)
Nov 27, 2023 10.19 10.24 9.890 10.08 16,242 +0.14(+1.41%)
Nov 24, 2023 9.600 10.10 9.600 9.940 15,489 +0.07(+0.71%)
Nov 23, 2023 10.14 10.14 9.710 9.870 1,419 +0.10(+1.02%)
Nov 22, 2023 10.24 10.37 9.640 9.770 27,942 -0.53(-5.15%)
Nov 21, 2023 10.40 10.82 10.30 10.30 16,087 -0.05(-0.48%)
Nov 20, 2023 10.15 10.35 10.08 10.35 7,400 +0.19(+1.87%)
Nov 17, 2023 10.34 10.34 10.00 10.16 17,046 -0.09(-0.88%)
Nov 16, 2023 10.18 10.70 10.18 10.25 13,446 +0.22(+2.19%)
Nov 15, 2023 10.22 10.26 9.860 10.03 15,502 -0.17(-1.67%)
Nov 14, 2023 9.250 10.31 9.250 10.20 34,833 +1.14(+12.58%)
Nov 13, 2023 9.370 9.370 8.990 9.060 7,861 -0.32(-3.41%)
Nov 10, 2023 9.420 9.540 9.100 9.380 16,259 -0.20(-2.09%)
Nov 09, 2023 8.800 10.09 8.800 9.580 48,033 +0.78(+8.86%)
Nov 08, 2023 8.780 8.910 8.730 8.800 7,622 +0.00(+0.00%)
Nov 07, 2023 9.010 9.010 8.650 8.800 17,611 -0.40(-4.35%)
Nov 06, 2023 9.610 9.650 9.150 9.200 8,127 -0.52(-5.35%)
Nov 03, 2023 9.250 9.800 9.250 9.720 17,339 +0.58(+6.35%)
Nov 02, 2023 9.320 9.320 8.900 9.140 17,632 -0.03(-0.33%)
Nov 01, 2023 9.460 9.460 8.820 9.170 42,768 -0.43(-4.48%)
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%)
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.