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

Mcewen Mining Inc (TSX: MUX )

15.85 +0.11 (+0.70%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 1, 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 (%)
Feb 29, 2024 8.250 8.390 8.250 8.270 11,782 +0.22(+2.73%)
Feb 28, 2024 8.200 8.200 8.050 8.050 11,607 -0.18(-2.19%)
Feb 27, 2024 8.410 8.500 8.220 8.230 9,498 -0.08(-0.96%)
Feb 26, 2024 8.300 8.440 8.150 8.310 5,125 -0.07(-0.84%)
Feb 23, 2024 8.290 8.450 8.050 8.380 26,048 +0.22(+2.70%)
Feb 22, 2024 8.240 8.240 8.140 8.160 32,020 -0.26(-3.09%)
Feb 21, 2024 8.220 8.420 8.180 8.420 16,078 +0.07(+0.84%)
Feb 20, 2024 8.400 8.420 8.230 8.350 14,347 -0.03(-0.36%)
Feb 16, 2024 8.380 0 +0.03(+0.36%)
Feb 15, 2024 8.450 8.580 8.310 8.350 18,746 +0.01(+0.12%)
Feb 14, 2024 8.660 8.690 8.290 8.340 21,075 -0.38(-4.36%)
Feb 13, 2024 8.970 9.010 8.680 8.720 34,027 -0.60(-6.44%)
Feb 12, 2024 9.140 9.440 9.140 9.320 11,320 +0.11(+1.19%)
Feb 09, 2024 9.250 9.300 9.080 9.210 6,568 -0.02(-0.22%)
Feb 08, 2024 9.270 9.370 9.200 9.230 10,230 -0.22(-2.33%)
Feb 07, 2024 9.500 9.540 9.430 9.450 10,520 -0.10(-1.05%)
Feb 06, 2024 9.780 9.870 9.530 9.550 9,503 -0.29(-2.95%)
Feb 05, 2024 9.690 9.880 9.620 9.840 8,089 -0.11(-1.11%)
Feb 02, 2024 9.280 9.980 9.100 9.950 59,597 +0.62(+6.65%)
Feb 01, 2024 8.610 9.330 8.610 9.330 32,597 +0.70(+8.11%)
Jan 31, 2024 8.760 8.900 8.620 8.630 19,180 -0.14(-1.60%)
Jan 30, 2024 9.100 9.190 8.750 8.770 18,899 -0.23(-2.56%)
Jan 29, 2024 9.100 9.100 8.760 9.000 13,289 -0.11(-1.21%)
Jan 26, 2024 9.070 9.110 9.000 9.110 3,000 -0.01(-0.11%)
Jan 25, 2024 9.190 9.320 9.030 9.120 21,646 +0.14(+1.56%)
Jan 24, 2024 8.830 8.990 8.610 8.980 17,293 +0.16(+1.81%)
Jan 23, 2024 8.890 8.930 8.700 8.820 7,580 -0.04(-0.45%)
Jan 22, 2024 8.750 8.900 8.750 8.860 4,201 +0.07(+0.80%)
Jan 19, 2024 8.810 8.830 8.640 8.790 9,010 -0.02(-0.23%)
Jan 18, 2024 8.800 8.870 8.700 8.810 9,525 +0.00(+0.00%)
Jan 17, 2024 8.670 8.820 8.610 8.810 19,786 -0.04(-0.45%)
Jan 16, 2024 9.000 9.010 8.750 8.850 11,272 -0.35(-3.80%)
Jan 15, 2024 8.870 9.200 8.870 9.200 2,090 +0.11(+1.21%)
Jan 12, 2024 9.060 9.300 8.960 9.090 7,332 +0.27(+3.06%)
Jan 11, 2024 8.910 8.910 8.710 8.820 12,320 +0.01(+0.11%)
Jan 10, 2024 8.870 8.950 8.800 8.810 10,545 -0.13(-1.45%)
Jan 09, 2024 9.250 9.250 8.880 8.940 18,766 -0.17(-1.87%)
Jan 08, 2024 9.050 9.180 9.010 9.110 10,113 -0.17(-1.83%)
Jan 05, 2024 9.130 9.400 9.060 9.280 12,112 +0.10(+1.09%)
Jan 04, 2024 9.110 9.230 9.060 9.180 9,850 -0.03(-0.33%)
Jan 03, 2024 9.180 9.230 9.030 9.210 19,285 -0.18(-1.92%)
Jan 02, 2024 9.480 9.640 9.330 9.390 20,719 -0.14(-1.47%)
Dec 29, 2023 9.530 0 -0.19(-1.95%)
Dec 28, 2023 10.04 10.04 9.650 9.720 31,744 -0.36(-3.57%)
Dec 27, 2023 10.12 10.34 10.06 10.08 9,666 -0.01(-0.10%)
Dec 22, 2023 10.09 0 -0.11(-1.08%)
Dec 21, 2023 10.33 10.33 10.07 10.20 9,950 +0.14(+1.39%)
Dec 20, 2023 10.63 10.63 10.06 10.06 15,147 -0.52(-4.91%)
Dec 19, 2023 10.46 10.85 10.40 10.58 27,487 +0.25(+2.42%)
Dec 18, 2023 10.25 10.47 10.10 10.33 12,183 -0.02(-0.19%)
Dec 15, 2023 10.14 10.49 10.12 10.35 8,300 +0.15(+1.47%)
Dec 14, 2023 10.16 10.58 10.13 10.20 33,608 +0.15(+1.49%)
Dec 13, 2023 9.210 10.07 9.210 10.05 17,728 +1.00(+11.05%)
Dec 12, 2023 9.810 9.810 9.050 9.050 20,334 -0.70(-7.18%)
Dec 11, 2023 9.960 9.960 9.620 9.750 22,540 -0.53(-5.16%)
Dec 08, 2023 10.22 10.42 10.04 10.28 20,722 -0.07(-0.68%)
Dec 07, 2023 9.920 10.35 9.820 10.35 13,597 +0.33(+3.29%)
Dec 06, 2023 10.00 10.30 9.970 10.02 13,192 +0.11(+1.11%)
Dec 05, 2023 9.890 10.00 9.750 9.910 15,847 -0.11(-1.10%)
Dec 04, 2023 10.20 10.20 9.730 10.02 32,552 -0.33(-3.19%)
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.