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: 1:56 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 (%)
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%)
Jun 01, 2022 0.7600 0.7600 0.7200 0.7400 192,090 -0.01(-1.33%)
May 31, 2022 0.7500 0.7800 0.7400 0.7500 121,615 +0.01(+1.35%)
May 30, 2022 0.8000 0.8000 0.7100 0.7400 51,976 -0.03(-3.90%)
May 27, 2022 0.7600 0.7800 0.7300 0.7700 325,185 +0.03(+4.05%)
May 26, 2022 0.6700 0.7500 0.6700 0.7400 156,095 +0.07(+10.45%)
May 25, 2022 0.6900 0.6900 0.6700 0.6700 143,290 -0.01(-1.47%)
May 24, 2022 0.6600 0.7000 0.6600 0.6800 147,865 +0.03(+4.62%)
May 20, 2022 0.6500 0 -0.03(-4.41%)
May 19, 2022 0.6600 0.6800 0.6500 0.6800 142,230 +0.04(+6.25%)
May 18, 2022 0.6900 0.6900 0.6400 0.6400 58,311 -0.02(-3.03%)
May 17, 2022 0.6900 0.6900 0.6500 0.6600 81,752 +0.01(+1.54%)
May 16, 2022 0.6800 0.6800 0.6500 0.6500 119,134 +0.00(+0.00%)
May 13, 2022 0.6300 0.6700 0.6300 0.6500 183,126 +0.04(+6.56%)
May 12, 2022 0.6900 0.6900 0.6000 0.6100 620,601 -0.06(-8.96%)
May 11, 2022 0.6900 0.7000 0.6500 0.6700 278,441 -0.02(-2.90%)
May 10, 2022 0.7700 0.7800 0.6800 0.6900 517,062 -0.07(-9.21%)
May 09, 2022 0.8100 0.8100 0.7600 0.7600 274,462 -0.04(-5.00%)
May 06, 2022 0.8100 0.8300 0.8000 0.8000 142,860 -0.04(-4.76%)
May 05, 2022 0.8600 0.8600 0.8100 0.8400 172,529 +0.00(+0.00%)
May 04, 2022 0.8400 0.8400 0.8000 0.8400 402,925 +0.02(+2.44%)
May 03, 2022 0.8300 0.8600 0.8200 0.8200 232,275 -0.03(-3.53%)
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.