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

Mcewen Mining Inc (TSX: MUX )

15.85 +0.11 (+0.70%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Jul 30, 2021 1.470 1.470 1.470 0 -0.07(-4.55%)
Jul 29, 2021 1.480 1.560 1.480 1.540 197,940 +0.08(+5.48%)
Jul 28, 2021 1.410 1.460 1.410 1.460 200,076 +0.03(+2.10%)
Jul 27, 2021 1.440 1.460 1.400 1.430 87,714 -0.01(-0.69%)
Jul 26, 2021 1.420 1.480 1.420 1.440 160,605 +0.03(+2.13%)
Jul 23, 2021 1.420 1.430 1.400 1.410 69,989 -0.03(-2.08%)
Jul 22, 2021 1.490 1.490 1.420 1.440 132,591 -0.03(-2.04%)
Jul 21, 2021 1.430 1.490 1.420 1.470 135,722 +0.04(+2.80%)
Jul 20, 2021 1.420 1.470 1.420 1.430 240,238 +0.00(+0.00%)
Jul 19, 2021 1.410 1.470 1.410 1.430 244,411 -0.04(-2.72%)
Jul 16, 2021 1.550 1.550 1.450 1.470 400,991 -0.06(-3.92%)
Jul 15, 2021 1.580 1.580 1.530 1.530 94,901 -0.03(-1.92%)
Jul 14, 2021 1.560 1.580 1.520 1.560 289,151 +0.06(+4.00%)
Jul 13, 2021 1.520 1.580 1.490 1.500 307,078 -0.04(-2.60%)
Jul 12, 2021 1.600 1.630 1.530 1.540 317,089 -0.06(-3.75%)
Jul 09, 2021 1.540 1.610 1.540 1.600 208,748 +0.02(+1.27%)
Jul 08, 2021 1.690 1.690 1.550 1.580 357,472 -0.11(-6.51%)
Jul 07, 2021 1.680 1.690 1.630 1.690 202,450 +0.00(+0.00%)
Jul 06, 2021 1.780 1.790 1.670 1.690 214,142 -0.05(-2.87%)
Jul 05, 2021 1.740 1.760 1.710 1.740 33,956 +0.02(+1.16%)
Jul 02, 2021 1.710 1.740 1.660 1.720 243,193 +0.02(+1.18%)
Jun 30, 2021 1.700 1.700 1.700 0 +0.06(+3.66%)
Jun 29, 2021 1.670 1.710 1.620 1.640 190,465 -0.07(-4.09%)
Jun 28, 2021 1.770 1.800 1.670 1.710 225,295 -0.07(-3.93%)
Jun 25, 2021 1.830 1.840 1.780 1.780 215,056 -0.04(-2.20%)
Jun 24, 2021 1.810 1.820 1.780 1.820 133,563 +0.03(+1.68%)
Jun 23, 2021 1.780 1.830 1.780 1.790 320,977 +0.00(+0.00%)
Jun 22, 2021 1.810 1.810 1.760 1.790 244,074 -0.02(-1.10%)
Jun 21, 2021 1.780 1.830 1.740 1.810 360,515 +0.02(+1.12%)
Jun 18, 2021 1.840 1.880 1.770 1.790 620,037 -0.04(-2.19%)
Jun 17, 2021 1.850 1.900 1.810 1.830 475,260 -0.09(-4.69%)
Jun 16, 2021 1.950 2.070 1.920 1.920 433,079 -0.05(-2.54%)
Jun 15, 2021 1.890 1.970 1.890 1.970 257,263 +0.05(+2.60%)
Jun 14, 2021 1.890 1.970 1.890 1.920 185,387 -0.05(-2.54%)
Jun 11, 2021 2.000 2.000 1.890 1.970 784,431 -0.03(-1.50%)
Jun 10, 2021 1.770 2.000 1.770 2.000 700,292 +0.21(+11.73%)
Jun 09, 2021 1.780 1.810 1.770 1.790 205,537 +0.03(+1.70%)
Jun 08, 2021 1.770 1.800 1.760 1.760 118,969 -0.01(-0.56%)
Jun 07, 2021 1.750 1.780 1.710 1.770 188,747 +0.03(+1.72%)
Jun 04, 2021 1.730 1.780 1.730 1.740 223,286 +0.05(+2.96%)
Jun 03, 2021 1.800 1.800 1.680 1.690 426,642 -0.17(-9.14%)
Jun 02, 2021 1.830 1.860 1.800 1.860 151,661 +0.04(+2.20%)
Jun 01, 2021 1.790 1.850 1.750 1.820 343,592 +0.04(+2.25%)
May 31, 2021 1.720 1.790 1.720 1.780 38,366 -0.01(-0.56%)
May 28, 2021 1.770 1.800 1.750 1.790 224,520 +0.03(+1.70%)
May 27, 2021 1.700 1.780 1.680 1.760 210,820 +0.07(+4.14%)
May 26, 2021 1.670 1.750 1.670 1.690 243,369 +0.02(+1.20%)
May 25, 2021 1.660 1.700 1.620 1.670 166,066 +0.02(+1.21%)
May 21, 2021 1.650 1.650 1.650 0 -0.01(-0.60%)
May 20, 2021 1.660 1.700 1.610 1.660 182,474 +0.01(+0.61%)
May 19, 2021 1.630 1.670 1.610 1.650 265,596 -0.02(-1.20%)
May 18, 2021 1.620 1.670 1.580 1.670 332,467 +0.05(+3.09%)
May 17, 2021 1.540 1.640 1.520 1.620 393,130 +0.10(+6.58%)
May 14, 2021 1.470 1.530 1.470 1.520 51,835 +0.04(+2.70%)
May 13, 2021 1.460 1.500 1.450 1.480 195,422 -0.01(-0.67%)
May 12, 2021 1.540 1.560 1.480 1.490 144,740 -0.07(-4.49%)
May 11, 2021 1.500 1.560 1.470 1.560 279,701 +0.04(+2.63%)
May 10, 2021 1.600 1.600 1.520 1.520 343,639 -0.05(-3.18%)
May 07, 2021 1.570 1.590 1.530 1.570 274,819 +0.04(+2.61%)
May 06, 2021 1.580 1.610 1.520 1.530 203,700 -0.03(-1.92%)
May 05, 2021 1.630 1.630 1.540 1.560 214,697 -0.04(-2.50%)
May 04, 2021 1.610 1.620 1.520 1.600 425,741 +0.00(+0.00%)
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.