Skip to main content

Mcewen Mining Inc (TSX: MUX )

13.46 +0.39 (+2.98%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.520 0 +0.12(+1.28%)
Jun 29, 2023 9.000 9.400 9.000 9.400 14,150 +0.31(+3.41%)
Jun 28, 2023 9.160 9.210 9.040 9.090 9,719 -0.17(-1.84%)
Jun 27, 2023 9.310 9.310 9.030 9.260 14,860 +0.08(+0.87%)
Jun 26, 2023 9.470 9.470 9.080 9.180 11,500 -0.10(-1.08%)
Jun 23, 2023 9.360 9.560 9.180 9.280 11,811 +0.00(+0.00%)
Jun 22, 2023 9.250 9.380 9.110 9.280 12,002 -0.05(-0.54%)
Jun 21, 2023 9.220 9.410 9.160 9.330 12,129 +0.14(+1.52%)
Jun 20, 2023 9.250 9.250 9.100 9.190 8,308 -0.26(-2.75%)
Jun 19, 2023 9.500 9.500 9.440 9.450 2,135 -0.18(-1.87%)
Jun 16, 2023 9.500 9.740 9.360 9.630 12,378 +0.24(+2.56%)
Jun 15, 2023 9.330 9.380 9.290 9.390 11,800 -0.09(-0.95%)
Jun 14, 2023 9.930 9.930 9.370 9.480 16,667 -0.23(-2.37%)
Jun 13, 2023 9.840 10.05 9.710 9.710 14,888 -0.27(-2.71%)
Jun 12, 2023 10.07 10.08 9.850 9.980 21,002 -0.10(-0.99%)
Jun 09, 2023 10.76 10.76 10.06 10.08 13,758 -0.64(-5.97%)
Jun 08, 2023 10.57 10.77 10.53 10.72 7,449 +0.44(+4.28%)
Jun 07, 2023 11.00 11.11 10.27 10.28 18,483 -0.62(-5.69%)
Jun 06, 2023 10.76 10.94 10.62 10.90 21,564 -0.01(-0.09%)
Jun 05, 2023 10.69 11.09 10.68 10.91 16,305 +0.06(+0.55%)
Jun 02, 2023 10.75 10.99 10.68 10.85 19,032 +0.09(+0.84%)
Jun 01, 2023 10.55 10.85 10.48 10.76 12,915 +0.34(+3.26%)
May 31, 2023 10.20 10.53 10.02 10.42 16,937 +0.40(+3.99%)
May 30, 2023 9.860 10.10 9.860 10.02 9,583 +0.03(+0.30%)
May 29, 2023 9.710 10.02 9.710 9.990 4,124 +0.05(+0.50%)
May 26, 2023 9.850 9.950 9.760 9.940 28,458 +0.18(+1.84%)
May 25, 2023 9.800 9.820 9.590 9.760 36,576 -0.18(-1.81%)
May 24, 2023 10.51 10.51 9.870 9.940 40,979 -0.56(-5.33%)
May 23, 2023 10.26 10.65 10.26 10.50 68,291 -0.13(-1.22%)
May 19, 2023 10.63 0 +0.09(+0.85%)
May 18, 2023 10.39 10.56 10.19 10.54 17,314 -0.09(-0.85%)
May 17, 2023 10.30 10.64 10.27 10.63 19,403 +0.18(+1.72%)
May 16, 2023 10.75 10.75 10.31 10.45 20,573 -0.30(-2.79%)
May 15, 2023 10.83 11.22 10.75 10.75 26,451 -0.09(-0.83%)
May 12, 2023 10.72 10.90 10.45 10.84 23,972 +0.28(+2.65%)
May 11, 2023 10.69 10.71 10.42 10.56 34,253 -0.28(-2.58%)
May 10, 2023 11.05 11.17 10.53 10.84 40,106 -0.25(-2.25%)
May 09, 2023 11.75 11.84 11.04 11.09 31,977 -0.85(-7.12%)
May 08, 2023 12.11 12.11 11.85 11.94 10,423 -0.03(-0.25%)
May 05, 2023 11.72 12.05 11.31 11.97 39,471 +0.01(+0.08%)
May 04, 2023 12.00 12.35 11.86 11.96 29,599 +0.10(+0.84%)
May 03, 2023 11.80 12.04 11.70 11.86 27,321 +0.17(+1.45%)
May 02, 2023 11.12 11.70 11.02 11.69 15,585 +0.54(+4.84%)
May 01, 2023 11.40 11.64 11.15 11.15 10,037 +0.05(+0.45%)
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%)
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.