Skip to main content

Mcewen Mining Inc (TSX: MUX )

14.34 +0.41 (+2.94%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.850 1.900 1.540 1.540 2,467,743 +0.01(+0.65%)
Jan 28, 2021 1.240 1.580 1.240 1.530 3,463,906 +0.37(+31.90%)
Jan 27, 2021 1.170 1.200 1.150 1.160 439,178 -0.03(-2.52%)
Jan 26, 2021 1.180 1.220 1.170 1.190 234,539 +0.01(+0.85%)
Jan 25, 2021 1.210 1.210 1.180 1.180 265,453 -0.04(-3.28%)
Jan 22, 2021 1.200 1.220 1.150 1.220 460,316 +0.03(+2.52%)
Jan 21, 2021 1.230 1.230 1.170 1.190 545,716 -0.03(-2.46%)
Jan 20, 2021 1.200 1.240 1.190 1.220 485,515 +0.04(+3.39%)
Jan 19, 2021 1.200 1.220 1.170 1.180 524,938 +0.01(+0.85%)
Jan 18, 2021 1.210 1.210 1.160 1.170 367,594 -0.04(-3.31%)
Jan 15, 2021 1.230 1.240 1.200 1.210 521,761 -0.02(-1.63%)
Jan 14, 2021 1.260 1.270 1.230 1.230 319,409 -0.01(-0.81%)
Jan 13, 2021 1.240 1.250 1.230 1.240 416,228 +0.00(+0.00%)
Jan 12, 2021 1.270 1.280 1.220 1.240 823,946 +0.00(+0.00%)
Jan 11, 2021 1.250 1.270 1.230 1.240 1,255,565 -0.03(-2.36%)
Jan 08, 2021 1.290 1.290 1.240 1.270 911,473 -0.05(-3.79%)
Jan 07, 2021 1.330 1.340 1.310 1.320 419,590 -0.02(-1.49%)
Jan 06, 2021 1.320 1.360 1.290 1.340 1,341,028 +0.01(+0.75%)
Jan 05, 2021 1.330 1.350 1.300 1.330 811,525 +0.00(+0.00%)
Jan 04, 2021 1.300 1.360 1.300 1.330 881,607 +0.08(+6.40%)
Dec 31, 2020 1.250 1.250 1.250 0 -0.03(-2.34%)
Dec 30, 2020 1.250 1.280 1.240 1.280 447,090 +0.04(+3.23%)
Dec 29, 2020 1.260 1.280 1.230 1.240 725,825 -0.01(-0.80%)
Dec 24, 2020 1.250 1.250 1.250 0 -0.01(-0.79%)
Dec 23, 2020 1.280 1.300 1.260 1.260 279,898 -0.03(-2.33%)
Dec 22, 2020 1.310 1.320 1.260 1.290 295,090 -0.01(-0.77%)
Dec 21, 2020 1.340 1.340 1.290 1.300 593,521 -0.01(-0.76%)
Dec 18, 2020 1.320 1.350 1.300 1.310 407,486 +0.00(+0.00%)
Dec 17, 2020 1.340 1.370 1.290 1.310 334,921 -0.03(-2.24%)
Dec 16, 2020 1.300 1.340 1.280 1.340 336,400 +0.05(+3.88%)
Dec 15, 2020 1.260 1.290 1.240 1.290 391,382 +0.06(+4.88%)
Dec 14, 2020 1.260 1.280 1.220 1.230 172,709 -0.04(-3.15%)
Dec 11, 2020 1.280 1.300 1.250 1.270 215,621 +0.01(+0.79%)
Dec 10, 2020 1.280 1.290 1.240 1.260 115,362 -0.02(-1.56%)
Dec 09, 2020 1.330 1.330 1.260 1.280 232,931 -0.04(-3.03%)
Dec 08, 2020 1.320 1.330 1.310 1.320 108,935 +0.01(+0.76%)
Dec 07, 2020 1.260 1.340 1.260 1.310 191,244 +0.03(+2.34%)
Dec 04, 2020 1.270 1.300 1.260 1.280 134,281 +0.00(+0.00%)
Dec 03, 2020 1.320 1.320 1.260 1.280 250,794 -0.05(-3.76%)
Dec 02, 2020 1.310 1.340 1.300 1.330 216,388 +0.01(+0.76%)
Dec 01, 2020 1.280 1.320 1.260 1.320 314,395 +0.06(+4.76%)
Nov 30, 2020 1.230 1.260 1.200 1.260 227,559 +0.01(+0.80%)
Nov 27, 2020 1.270 1.280 1.230 1.250 132,039 -0.04(-3.10%)
Nov 26, 2020 1.300 1.300 1.280 1.290 57,869 +0.02(+1.57%)
Nov 25, 2020 1.240 1.280 1.230 1.270 137,494 +0.04(+3.25%)
Nov 24, 2020 1.240 1.250 1.210 1.230 234,959 -0.02(-1.60%)
Nov 23, 2020 1.270 1.300 1.240 1.250 203,895 -0.04(-3.10%)
Nov 20, 2020 1.270 1.290 1.250 1.290 120,076 +0.04(+3.20%)
Nov 19, 2020 1.260 1.280 1.240 1.250 139,765 -0.03(-2.34%)
Nov 18, 2020 1.280 1.300 1.270 1.280 109,325 +0.00(+0.00%)
Nov 17, 2020 1.280 1.290 1.260 1.280 85,350 +0.00(+0.00%)
Nov 16, 2020 1.320 1.320 1.280 1.280 145,159 -0.03(-2.29%)
Nov 13, 2020 1.340 1.340 1.300 1.310 95,094 +0.01(+0.77%)
Nov 12, 2020 1.290 1.350 1.290 1.300 117,703 +0.02(+1.56%)
Nov 11, 2020 1.300 1.320 1.280 1.280 118,681 -0.03(-2.29%)
Nov 10, 2020 1.310 1.350 1.310 1.310 171,336 +0.00(+0.00%)
Nov 09, 2020 1.300 1.310 1.240 1.310 326,457 -0.06(-4.38%)
Nov 06, 2020 1.430 1.440 1.360 1.370 216,711 -0.05(-3.52%)
Nov 05, 2020 1.320 1.420 1.300 1.420 420,809 +0.17(+13.60%)
Nov 04, 2020 1.300 1.310 1.230 1.250 247,905 -0.05(-3.85%)
Nov 03, 2020 1.330 1.330 1.300 1.300 181,991 +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.