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 (%)
Jun 30, 2020 1.380 1.380 1.380 0 +0.03(+2.22%)
Jun 29, 2020 1.340 1.380 1.340 1.350 404,002 +0.03(+2.27%)
Jun 26, 2020 1.260 1.350 1.220 1.320 727,824 +0.06(+4.76%)
Jun 25, 2020 1.270 1.270 1.240 1.260 113,635 +0.02(+1.61%)
Jun 24, 2020 1.330 1.330 1.240 1.240 359,585 -0.07(-5.34%)
Jun 23, 2020 1.290 1.310 1.270 1.310 535,054 +0.05(+3.97%)
Jun 22, 2020 1.230 1.300 1.230 1.260 292,507 +0.03(+2.44%)
Jun 19, 2020 1.220 1.250 1.190 1.230 297,357 +0.04(+3.36%)
Jun 18, 2020 1.260 1.260 1.180 1.190 297,276 -0.06(-4.80%)
Jun 17, 2020 1.250 1.250 1.220 1.250 162,094 +0.02(+1.63%)
Jun 16, 2020 1.290 1.290 1.210 1.230 326,090 -0.05(-3.91%)
Jun 15, 2020 1.220 1.290 1.160 1.280 324,832 +0.04(+3.23%)
Jun 12, 2020 1.280 1.310 1.240 1.240 362,587 -0.01(-0.80%)
Jun 11, 2020 1.340 1.380 1.250 1.250 628,610 -0.11(-8.09%)
Jun 10, 2020 1.350 1.380 1.270 1.360 403,767 +0.02(+1.49%)
Jun 09, 2020 1.360 1.380 1.310 1.340 322,019 -0.01(-0.74%)
Jun 08, 2020 1.350 1.390 1.330 1.350 251,029 +0.03(+2.27%)
Jun 05, 2020 1.280 1.340 1.240 1.320 410,526 -0.02(-1.49%)
Jun 04, 2020 1.300 1.400 1.300 1.340 634,323 +0.07(+5.51%)
Jun 03, 2020 1.290 1.330 1.250 1.270 253,151 -0.04(-3.05%)
Jun 02, 2020 1.380 1.400 1.280 1.310 420,102 -0.04(-2.96%)
Jun 01, 2020 1.330 1.370 1.310 1.350 274,576 +0.08(+6.30%)
May 29, 2020 1.320 1.320 1.260 1.270 365,779 +0.02(+1.60%)
May 28, 2020 1.210 1.300 1.200 1.250 738,686 +0.09(+7.76%)
May 27, 2020 1.110 1.170 1.090 1.160 402,248 +0.05(+4.50%)
May 26, 2020 1.200 1.200 1.110 1.110 488,084 -0.11(-9.02%)
May 25, 2020 1.170 1.220 1.160 1.220 467,931 +0.01(+0.83%)
May 22, 2020 1.100 1.230 1.080 1.210 1,774,456 +0.10(+9.01%)
May 21, 2020 1.160 1.170 1.080 1.110 778,210 -0.07(-5.93%)
May 20, 2020 1.230 1.240 1.160 1.180 867,087 -0.07(-5.60%)
May 19, 2020 1.240 1.310 1.200 1.250 1,387,375 -0.08(-6.02%)
May 15, 2020 1.330 1.330 1.330 0 +0.07(+5.56%)
May 14, 2020 1.240 1.310 1.230 1.260 526,343 +0.03(+2.44%)
May 13, 2020 1.340 1.340 1.220 1.230 413,531 -0.09(-6.82%)
May 12, 2020 1.350 1.370 1.310 1.320 223,493 -0.04(-2.94%)
May 11, 2020 1.370 1.380 1.310 1.360 314,706 -0.02(-1.45%)
May 08, 2020 1.350 1.410 1.350 1.380 369,482 +0.02(+1.47%)
May 07, 2020 1.340 1.380 1.300 1.360 706,320 +0.02(+1.49%)
May 06, 2020 1.380 1.380 1.290 1.340 383,955 -0.04(-2.90%)
May 05, 2020 1.410 1.440 1.360 1.380 248,429 -0.03(-2.13%)
May 04, 2020 1.420 1.430 1.380 1.410 368,559 +0.07(+5.22%)
May 01, 2020 1.340 1.410 1.330 1.340 473,314 -0.01(-0.74%)
Apr 30, 2020 1.390 1.430 1.330 1.350 478,910 -0.08(-5.59%)
Apr 29, 2020 1.400 1.440 1.390 1.430 441,933 +0.02(+1.42%)
Apr 28, 2020 1.430 1.460 1.380 1.410 283,877 -0.04(-2.76%)
Apr 27, 2020 1.500 1.500 1.420 1.450 323,942 -0.05(-3.33%)
Apr 24, 2020 1.490 1.520 1.430 1.500 394,182 +0.03(+2.04%)
Apr 23, 2020 1.510 1.550 1.450 1.470 594,491 +0.01(+0.68%)
Apr 22, 2020 1.480 1.490 1.430 1.460 300,921 +0.09(+6.57%)
Apr 21, 2020 1.370 1.420 1.340 1.370 319,036 -0.09(-6.16%)
Apr 20, 2020 1.340 1.480 1.340 1.460 405,295 +0.11(+8.15%)
Apr 17, 2020 1.400 1.410 1.330 1.350 212,581 -0.06(-4.26%)
Apr 16, 2020 1.440 1.490 1.380 1.410 420,364 +0.02(+1.44%)
Apr 15, 2020 1.400 1.450 1.320 1.390 533,537 -0.03(-2.11%)
Apr 14, 2020 1.370 1.510 1.350 1.420 902,716 +0.11(+8.40%)
Apr 13, 2020 1.250 1.320 1.180 1.310 426,533 +0.07(+5.65%)
Apr 09, 2020 1.240 1.240 1.240 0 +0.12(+10.71%)
Apr 08, 2020 1.090 1.140 1.090 1.120 178,216 +0.03(+2.75%)
Apr 07, 2020 1.080 1.150 1.060 1.090 340,670 +0.04(+3.81%)
Apr 06, 2020 1.060 1.080 1.010 1.050 239,239 +0.04(+3.96%)
Apr 03, 2020 1.020 1.050 0.9900 1.010 158,730 +0.01(+1.00%)
Apr 02, 2020 0.9600 1.050 0.9600 1.000 228,237 +0.05(+5.26%)
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.