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

Mcewen Mining Inc (TSX: MUX )

14.96 -0.24 (-1.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 11.11 11.20 10.97 11.10 14,761 +0.00(+0.00%)
Apr 27, 2023 11.20 11.29 10.99 11.10 13,996 -0.28(-2.46%)
Apr 26, 2023 11.27 11.56 11.27 11.38 18,205 +0.15(+1.34%)
Apr 25, 2023 11.21 11.30 10.91 11.23 47,592 -0.02(-0.18%)
Apr 24, 2023 11.22 11.47 11.19 11.25 30,965 -0.15(-1.32%)
Apr 21, 2023 11.48 11.68 11.26 11.40 29,850 -0.27(-2.31%)
Apr 20, 2023 11.78 12.13 11.60 11.67 20,061 -0.10(-0.85%)
Apr 19, 2023 12.04 12.16 11.70 11.77 32,527 -0.53(-4.31%)
Apr 18, 2023 12.42 12.64 12.11 12.30 26,567 +0.10(+0.82%)
Apr 17, 2023 12.57 12.72 12.15 12.20 22,660 -0.58(-4.54%)
Apr 14, 2023 12.97 12.97 12.39 12.78 29,664 -0.31(-2.37%)
Apr 13, 2023 12.97 13.36 12.92 13.09 53,947 +0.42(+3.31%)
Apr 12, 2023 12.88 12.90 12.32 12.67 23,607 +0.00(+0.00%)
Apr 11, 2023 12.70 13.04 12.55 12.67 37,536 +0.28(+2.26%)
Apr 10, 2023 12.28 12.41 11.79 12.39 35,418 +0.11(+0.90%)
Apr 06, 2023 12.28 0 -0.16(-1.29%)
Apr 05, 2023 12.55 12.72 12.07 12.44 46,621 +0.11(+0.89%)
Apr 04, 2023 11.90 12.51 11.83 12.33 71,820 +0.43(+3.61%)
Apr 03, 2023 11.27 11.97 11.25 11.90 41,591 +0.51(+4.48%)
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 28,557 +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%)
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.