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

Mcewen Mining Inc (TSX: MUX )

15.88 +0.14 (+0.89%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Oct 31, 2023 9.790 9.980 9.440 9.600 17,525 +0.05(+0.52%)
Oct 30, 2023 9.930 9.930 9.430 9.550 16,033 -0.36(-3.63%)
Oct 27, 2023 9.640 9.910 9.380 9.910 25,689 +0.28(+2.91%)
Oct 26, 2023 9.750 9.770 9.290 9.630 14,131 -0.12(-1.23%)
Oct 25, 2023 10.24 10.37 9.750 9.750 21,337 -0.53(-5.16%)
Oct 24, 2023 10.05 10.46 10.05 10.28 22,255 +0.08(+0.78%)
Oct 23, 2023 10.61 10.61 10.16 10.20 25,859 -0.61(-5.64%)
Oct 20, 2023 10.61 11.14 10.61 10.81 21,241 +0.20(+1.89%)
Oct 19, 2023 10.63 10.72 10.47 10.61 19,539 -0.30(-2.75%)
Oct 18, 2023 11.52 11.68 10.66 10.91 29,308 -0.39(-3.45%)
Oct 17, 2023 10.93 11.37 10.89 11.30 19,084 +0.38(+3.48%)
Oct 16, 2023 10.67 10.98 10.28 10.92 19,398 +0.27(+2.54%)
Oct 13, 2023 10.21 10.89 10.21 10.65 47,909 +0.72(+7.25%)
Oct 12, 2023 10.02 10.09 9.750 9.930 25,130 -0.02(-0.20%)
Oct 11, 2023 9.120 9.970 9.120 9.950 32,526 +0.99(+11.05%)
Oct 10, 2023 8.980 9.080 8.860 8.960 8,552 +0.38(+4.43%)
Oct 06, 2023 8.580 0 +0.32(+3.87%)
Oct 05, 2023 8.570 8.610 8.260 8.260 10,510 -0.30(-3.50%)
Oct 04, 2023 8.540 8.710 8.500 8.560 11,093 +0.08(+0.94%)
Oct 03, 2023 8.310 8.610 8.280 8.480 13,548 +0.10(+1.19%)
Oct 02, 2023 8.730 8.730 8.340 8.380 17,277 -0.35(-4.01%)
Sep 29, 2023 9.020 9.160 8.580 8.730 19,024 -0.22(-2.46%)
Sep 28, 2023 8.790 8.950 8.600 8.950 25,229 +0.13(+1.47%)
Sep 27, 2023 8.600 8.840 8.460 8.820 17,576 +0.16(+1.85%)
Sep 26, 2023 8.550 8.740 8.450 8.660 10,936 +0.04(+0.46%)
Sep 25, 2023 9.200 8.640 8.540 8.620 34,541 -0.63(-6.81%)
Sep 22, 2023 9.460 9.460 9.240 9.250 10,181 +0.00(+0.00%)
Sep 21, 2023 9.450 9.450 9.150 9.250 8,740 -0.35(-3.65%)
Sep 20, 2023 9.600 9.820 9.530 9.600 52,910 +0.25(+2.67%)
Sep 19, 2023 9.800 9.800 9.250 9.350 8,700 -0.41(-4.20%)
Sep 18, 2023 9.690 9.780 9.350 9.760 12,095 +0.16(+1.67%)
Sep 15, 2023 9.500 9.850 9.500 9.600 14,615 +0.23(+2.45%)
Sep 14, 2023 9.100 9.490 9.100 9.370 18,418 +0.25(+2.74%)
Sep 13, 2023 9.230 9.230 8.910 9.120 24,412 +0.00(+0.00%)
Sep 12, 2023 9.390 9.520 9.080 9.120 35,748 -0.35(-3.70%)
Sep 11, 2023 9.650 9.700 9.390 9.470 9,628 +0.02(+0.21%)
Sep 08, 2023 9.600 9.880 9.440 9.450 19,736 -0.15(-1.56%)
Sep 07, 2023 9.600 9.710 9.550 9.600 13,351 -0.17(-1.74%)
Sep 06, 2023 9.750 9.930 9.700 9.770 29,746 -0.09(-0.91%)
Sep 05, 2023 10.40 10.48 9.670 9.860 45,722 -0.84(-7.85%)
Sep 01, 2023 10.70 0 -0.23(-2.10%)
Aug 31, 2023 11.18 11.21 10.70 10.93 13,800 -0.29(-2.58%)
Aug 30, 2023 11.39 11.54 11.13 11.22 20,050 -0.01(-0.09%)
Aug 29, 2023 10.85 11.32 10.70 11.23 25,281 +0.25(+2.28%)
Aug 28, 2023 10.20 10.98 10.07 10.98 22,950 +0.91(+9.04%)
Aug 25, 2023 10.24 10.37 9.880 10.07 8,331 -0.34(-3.27%)
Aug 24, 2023 10.84 10.84 10.22 10.41 18,411 -0.31(-2.89%)
Aug 23, 2023 10.28 10.75 10.16 10.72 24,150 +0.72(+7.20%)
Aug 22, 2023 9.500 10.02 9.500 10.00 13,759 +0.64(+6.84%)
Aug 21, 2023 9.410 9.480 9.000 9.360 7,562 +0.02(+0.21%)
Aug 18, 2023 9.120 9.340 9.030 9.340 12,943 +0.22(+2.41%)
Aug 17, 2023 9.200 9.200 8.990 9.120 21,522 +0.04(+0.44%)
Aug 16, 2023 9.450 9.450 9.080 9.080 25,050 -0.42(-4.42%)
Aug 15, 2023 9.620 9.780 9.500 9.500 26,283 -0.28(-2.86%)
Aug 14, 2023 9.750 9.950 9.590 9.780 14,359 +0.01(+0.10%)
Aug 11, 2023 9.500 10.10 9.500 9.770 13,747 +0.22(+2.30%)
Aug 10, 2023 9.970 10.05 9.470 9.550 13,576 -0.29(-2.95%)
Aug 09, 2023 10.01 10.12 9.730 9.840 19,066 -0.25(-2.48%)
Aug 08, 2023 10.05 10.22 9.780 10.09 15,220 -0.21(-2.04%)
Aug 04, 2023 10.30 0 -0.05(-0.48%)
Aug 03, 2023 10.40 10.44 10.13 10.35 10,315 +0.07(+0.68%)
Aug 02, 2023 10.65 10.65 10.25 10.28 11,864 -0.45(-4.19%)
Aug 01, 2023 11.02 11.14 10.66 10.73 19,689 -0.65(-5.71%)
Jul 31, 2023 11.40 11.69 11.38 11.38 11,659 +0.06(+0.53%)
Jul 28, 2023 10.85 11.45 10.85 11.32 11,624 +0.46(+4.24%)
Jul 27, 2023 11.63 11.63 10.79 10.86 26,478 -1.13(-9.42%)
Jul 26, 2023 12.00 12.12 11.85 11.99 11,000 +0.00(+0.00%)
Jul 25, 2023 11.53 12.04 11.52 11.99 20,607 +0.49(+4.26%)
Jul 24, 2023 11.53 11.75 11.44 11.50 6,106 -0.15(-1.29%)
Jul 21, 2023 11.77 11.92 11.60 11.65 18,432 -0.17(-1.44%)
Jul 20, 2023 11.90 11.95 11.63 11.82 19,567 -0.19(-1.58%)
Jul 19, 2023 12.07 12.08 11.65 12.01 19,761 -0.03(-0.25%)
Jul 18, 2023 11.49 12.08 11.49 12.04 42,686 +0.57(+4.97%)
Jul 17, 2023 11.00 11.55 10.83 11.47 60,015 +0.43(+3.89%)
Jul 14, 2023 11.18 11.23 10.93 11.04 14,441 -0.19(-1.69%)
Jul 13, 2023 10.89 11.23 10.76 11.23 28,011 +0.58(+5.45%)
Jul 12, 2023 9.980 10.68 9.850 10.65 26,012 +1.04(+10.82%)
Jul 11, 2023 9.700 9.960 9.550 9.610 15,405 +0.00(+0.00%)
Jul 10, 2023 9.100 9.610 9.100 9.610 19,672 +0.41(+4.46%)
Jul 07, 2023 9.170 9.340 9.090 9.200 26,005 +0.13(+1.43%)
Jul 06, 2023 9.230 9.230 8.890 9.070 23,783 -0.18(-1.95%)
Jul 05, 2023 9.480 9.480 9.210 9.250 20,042 -0.08(-0.86%)
Jul 04, 2023 9.510 9.550 9.330 9.330 1,018 -0.19(-2.00%)
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 -2.55(-21.36%)
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%)
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%)
Feb 01, 2023 8.800 9.210 8.760 9.110 32,309 +0.16(+1.79%)
Jan 31, 2023 8.930 9.140 8.890 8.950 9,996 -0.09(-1.00%)
Jan 30, 2023 9.200 9.200 9.000 9.040 30,000 -0.15(-1.63%)
Jan 27, 2023 9.370 9.440 9.190 9.190 17,287 -0.23(-2.44%)
Jan 26, 2023 9.630 9.670 9.350 9.420 44,575 -0.23(-2.38%)
Jan 25, 2023 9.450 9.680 9.200 9.650 14,099 +0.20(+2.12%)
Jan 24, 2023 9.070 9.510 8.930 9.450 12,469 +0.29(+3.17%)
Jan 23, 2023 9.180 9.290 9.060 9.160 16,021 -0.15(-1.61%)
Jan 20, 2023 9.040 9.310 8.850 9.310 19,210 +0.26(+2.87%)
Jan 19, 2023 8.760 9.130 8.530 9.050 46,120 +0.34(+3.90%)
Jan 18, 2023 9.070 9.210 8.710 8.710 26,875 -0.22(-2.46%)
Jan 17, 2023 9.390 9.390 8.720 8.930 34,559 -0.52(-5.50%)
Jan 16, 2023 9.540 9.540 9.400 9.450 7,357 -0.07(-0.74%)
Jan 13, 2023 9.490 9.640 9.310 9.520 29,550 +0.05(+0.53%)
Jan 12, 2023 9.480 9.600 9.280 9.470 41,910 +0.16(+1.72%)
Jan 11, 2023 9.770 9.770 9.310 9.310 15,428 -0.37(-3.82%)
Jan 10, 2023 9.520 9.700 9.120 9.680 18,718 +0.28(+2.98%)
Jan 09, 2023 9.630 9.850 9.390 9.400 21,285 -0.21(-2.19%)
Jan 06, 2023 9.580 9.930 9.300 9.610 26,095 +0.28(+3.00%)
Jan 05, 2023 9.410 9.410 9.030 9.330 24,976 -0.16(-1.69%)
Jan 04, 2023 8.500 9.660 8.500 9.490 67,170 +1.09(+12.98%)
Jan 03, 2023 8.040 8.540 8.040 8.400 31,352 +0.44(+5.53%)
Dec 30, 2022 7.960 0 -0.04(-0.50%)
Dec 29, 2022 8.030 8.200 7.970 8.000 11,277 +0.11(+1.39%)
Dec 28, 2022 8.220 8.250 7.850 7.890 15,360 -0.03(-0.38%)
Dec 23, 2022 7.920 0 -0.09(-1.12%)
Dec 22, 2022 7.560 8.010 7.330 8.010 36,514 +0.28(+3.62%)
Dec 21, 2022 7.340 7.860 7.340 7.730 22,187 +0.32(+4.32%)
Dec 20, 2022 7.020 7.440 7.020 7.410 18,862 +0.41(+5.86%)
Dec 19, 2022 7.450 7.450 6.860 7.000 37,207 -0.47(-6.29%)
Dec 16, 2022 7.370 7.590 7.280 7.470 13,063 +0.05(+0.67%)
Dec 15, 2022 7.300 7.650 7.240 7.420 15,046 -0.09(-1.20%)
Dec 14, 2022 7.570 7.580 7.350 7.510 14,711 +0.02(+0.27%)
Dec 13, 2022 7.690 7.810 7.360 7.490 16,013 +0.18(+2.46%)
Dec 12, 2022 7.340 7.420 7.150 7.310 36,771 -0.13(-1.75%)
Dec 09, 2022 7.750 7.860 7.440 7.440 16,162 -0.08(-1.06%)
Dec 08, 2022 7.840 7.840 7.520 7.520 16,200 -0.19(-2.46%)
Dec 07, 2022 7.410 7.850 7.410 7.710 21,092 +0.47(+6.49%)
Dec 06, 2022 7.320 7.470 7.170 7.240 19,191 -0.05(-0.69%)
Dec 05, 2022 7.850 7.850 7.290 7.290 45,354 -0.51(-6.54%)
Dec 02, 2022 7.890 7.960 7.550 7.800 16,855 -0.13(-1.64%)
Dec 01, 2022 7.560 7.990 7.480 7.930 56,518 +0.60(+8.19%)
Nov 30, 2022 7.270 7.560 7.150 7.330 42,551 +0.22(+3.09%)
Nov 29, 2022 6.780 7.140 6.780 7.110 13,305 +0.52(+7.89%)
Nov 28, 2022 7.070 7.120 6.570 6.590 26,601 -0.61(-8.47%)
Nov 25, 2022 7.390 7.400 7.060 7.200 10,143 -0.26(-3.49%)
Nov 24, 2022 7.530 7.540 7.460 7.460 6,297 +0.02(+0.27%)
Nov 23, 2022 6.970 7.520 6.810 7.440 42,464 +0.60(+8.77%)
Nov 22, 2022 6.520 6.860 6.410 6.840 33,463 +0.36(+5.56%)
Nov 21, 2022 6.480 6.560 6.280 6.480 12,135 -0.05(-0.77%)
Nov 18, 2022 6.660 6.670 6.430 6.530 8,728 -0.13(-1.95%)
Nov 17, 2022 6.870 6.870 6.490 6.660 10,943 -0.23(-3.34%)
Nov 16, 2022 6.860 6.970 6.730 6.890 12,760 +0.04(+0.58%)
Nov 15, 2022 7.120 7.210 6.690 6.850 29,488 -0.20(-2.84%)
Nov 14, 2022 6.810 7.190 6.780 7.050 73,856 +0.21(+3.07%)
Nov 11, 2022 6.810 6.850 6.410 6.840 42,095 +0.01(+0.15%)
Nov 10, 2022 6.060 6.830 6.060 6.830 44,700 +1.19(+21.10%)
Nov 09, 2022 5.940 6.030 5.530 5.640 37,003 -0.39(-6.47%)
Nov 08, 2022 5.400 6.140 5.360 6.030 35,026 +0.60(+11.05%)
Nov 07, 2022 4.910 5.530 4.910 5.430 40,039 +0.51(+10.37%)
Nov 04, 2022 4.600 4.920 4.600 4.920 29,854 +0.42(+9.33%)
Nov 03, 2022 4.800 4.800 4.450 4.500 29,646 -0.32(-6.64%)
Nov 02, 2022 5.300 4.820 4.820 17,281 -0.40(-7.66%)
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.