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

Mcewen Mining Inc (TSX: MUX )

16.08 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Aug 31, 2022 4.000 4.110 3.920 4.010 15,440 +0.10(+2.56%)
Aug 30, 2022 3.890 3.920 3.840 3.910 14,122 -0.05(-1.26%)
Aug 29, 2022 4.090 4.180 3.930 3.960 19,195 -0.13(-3.18%)
Aug 26, 2022 4.350 4.350 4.020 4.090 15,655 -0.16(-3.76%)
Aug 25, 2022 4.210 4.250 4.120 4.250 29,591 +0.12(+2.91%)
Aug 24, 2022 4.030 4.160 3.930 4.130 15,214 +0.20(+5.09%)
Aug 23, 2022 4.000 4.150 3.880 3.930 19,988 +0.02(+0.51%)
Aug 22, 2022 3.750 3.960 3.680 3.910 11,376 +0.08(+2.09%)
Aug 19, 2022 3.960 3.960 3.810 3.830 59,272 -0.22(-5.43%)
Aug 18, 2022 4.090 4.090 3.950 4.050 12,820 -0.03(-0.74%)
Aug 17, 2022 4.260 4.320 4.070 4.080 19,756 -0.26(-5.99%)
Aug 16, 2022 4.320 4.340 4.270 4.340 5,084 +0.08(+1.88%)
Aug 15, 2022 4.220 4.320 4.130 4.260 17,781 -0.05(-1.16%)
Aug 12, 2022 4.380 4.380 4.190 4.310 8,681 +0.12(+2.86%)
Aug 11, 2022 4.540 4.590 4.180 4.190 17,532 -0.31(-6.89%)
Aug 10, 2022 4.670 4.670 4.450 4.500 3,976 -0.03(-0.66%)
Aug 09, 2022 4.620 4.620 4.530 4.530 8,669 -0.14(-3.00%)
Aug 08, 2022 4.660 4.720 4.520 4.670 20,190 +0.15(+3.32%)
Aug 05, 2022 4.600 4.640 4.390 4.520 10,019 -0.09(-1.95%)
Aug 04, 2022 4.580 4.750 4.550 4.610 24,501 +0.20(+4.54%)
Aug 03, 2022 4.820 4.830 4.390 4.410 17,788 -0.41(-8.51%)
Aug 02, 2022 4.930 5.160 4.780 4.820 29,760 -0.25(-4.93%)
Jul 29, 2022 5.070 0 +0.21(+4.32%)
Jul 28, 2022 4.660 5.010 4.530 4.860 15,726 +4.39(+934.04%)
Jul 27, 2022 0.4700 0.4800 0.4550 0.4700 152,276 +0.00(+0.00%)
Jul 26, 2022 0.4400 0.4800 0.4400 0.4700 235,495 +0.05(+11.90%)
Jul 25, 2022 0.4550 0.4550 0.4150 0.4200 201,354 -0.01(-2.33%)
Jul 22, 2022 0.4500 0.4500 0.4300 0.4300 56,400 -0.01(-1.15%)
Jul 21, 2022 0.4300 0.4550 0.4300 0.4350 99,200 +0.00(+0.00%)
Jul 20, 2022 0.4500 0.4500 0.4250 0.4350 61,350 -0.01(-1.14%)
Jul 19, 2022 0.4550 0.4800 0.4400 0.4400 138,700 -0.02(-3.30%)
Jul 18, 2022 0.4650 0.4950 0.4550 0.4550 108,966 -0.01(-3.19%)
Jul 15, 2022 0.4800 0.4800 0.4575 0.4700 82,184 +0.00(+0.00%)
Jul 14, 2022 0.4850 0.4850 0.4375 0.4700 239,379 -0.02(-4.08%)
Jul 13, 2022 0.4900 0.5200 0.4800 0.4900 455,171 -0.01(-1.01%)
Jul 12, 2022 0.5300 0.5400 0.4900 0.4950 221,752 -0.03(-4.81%)
Jul 11, 2022 0.5600 0.5600 0.5200 0.5200 65,621 -0.01(-1.89%)
Jul 08, 2022 0.5200 0.5400 0.5200 0.5300 34,302 -0.01(-1.85%)
Jul 07, 2022 0.5500 0.5500 0.5300 0.5400 77,924 +0.00(+0.00%)
Jul 06, 2022 0.5700 0.5700 0.5000 0.5400 93,132 -0.01(-1.82%)
Jul 05, 2022 0.5600 0.5600 0.5200 0.5500 196,440 -0.03(-5.17%)
Jul 04, 2022 0.5400 0.5900 0.5400 0.5800 55,434 +0.04(+7.41%)
Jun 30, 2022 0.5400 0 -0.04(-6.90%)
Jun 29, 2022 0.6200 0.6200 0.5700 0.5800 73,325 -0.01(-1.69%)
Jun 28, 2022 0.6400 0.6400 0.5900 0.5900 290,635 -0.05(-7.81%)
Jun 27, 2022 0.6600 0.6600 0.6400 0.6400 42,262 -0.02(-3.03%)
Jun 24, 2022 0.6300 0.6700 0.6300 0.6600 286,698 +0.03(+4.76%)
Jun 23, 2022 0.6400 0.6600 0.6000 0.6300 38,546 -0.01(-1.56%)
Jun 22, 2022 0.6500 0.6600 0.6400 0.6400 36,600 +0.00(+0.00%)
Jun 21, 2022 0.6600 0.6600 0.6300 0.6400 61,845 +0.01(+1.59%)
Jun 20, 2022 0.6600 0.6600 0.6100 0.6300 38,955 +0.01(+1.61%)
Jun 17, 2022 0.6700 0.6900 0.6200 0.6200 1,715,681 -0.07(-10.14%)
Jun 16, 2022 0.6600 0.7200 0.6500 0.6900 160,908 +0.02(+2.99%)
Jun 15, 2022 0.6800 0.7000 0.6600 0.6700 90,140 +0.01(+1.52%)
Jun 14, 2022 0.6700 0.6700 0.6600 0.6600 61,272 +0.00(+0.00%)
Jun 13, 2022 0.7100 0.7100 0.6600 0.6600 119,871 -0.09(-12.00%)
Jun 10, 2022 0.6900 0.7500 0.6800 0.7500 103,100 +0.04(+5.63%)
Jun 09, 2022 0.7200 0.7200 0.6900 0.7100 76,628 -0.02(-2.74%)
Jun 08, 2022 0.7200 0.7300 0.7100 0.7300 19,945 -0.01(-1.35%)
Jun 07, 2022 0.7300 0.7400 0.7200 0.7400 32,292 +0.02(+2.78%)
Jun 06, 2022 0.7700 0.7700 0.7200 0.7200 49,522 -0.04(-5.26%)
Jun 03, 2022 0.7800 0.7900 0.7600 0.7600 51,214 -0.05(-6.17%)
Jun 02, 2022 0.7600 0.8200 0.7600 0.8100 175,734 +0.07(+9.46%)
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.