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

Mcewen Mining Inc (TSX: MUX )

13.91 -0.18 (-1.28%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2022 5.200 5.320 5.200 5.220 12,807 +0.25(+5.03%)
Oct 31, 2022 4.910 5.050 4.900 4.970 9,194 +0.01(+0.20%)
Oct 28, 2022 4.960 4.970 4.740 4.960 13,270 -0.01(-0.20%)
Oct 27, 2022 5.380 5.380 4.940 4.970 48,197 -0.39(-7.28%)
Oct 26, 2022 5.110 5.470 5.110 5.360 32,149 +0.21(+4.08%)
Oct 25, 2022 5.000 5.160 4.980 5.150 17,405 +0.18(+3.62%)
Oct 24, 2022 4.770 5.030 4.760 4.970 18,329 +0.08(+1.64%)
Oct 21, 2022 4.460 4.900 4.440 4.890 39,020 +0.45(+10.14%)
Oct 20, 2022 4.380 4.510 4.380 4.440 13,614 +0.09(+2.07%)
Oct 19, 2022 4.460 4.460 4.350 4.350 5,723 -0.27(-5.84%)
Oct 18, 2022 4.770 4.770 4.550 4.620 10,025 +0.02(+0.43%)
Oct 17, 2022 4.590 4.680 4.520 4.600 23,768 +0.18(+4.07%)
Oct 14, 2022 4.790 4.790 4.390 4.420 28,750 -0.48(-9.80%)
Oct 13, 2022 4.940 4.940 4.750 4.900 12,731 -0.20(-3.92%)
Oct 12, 2022 4.850 5.100 4.830 5.100 20,320 +0.24(+4.94%)
Oct 11, 2022 4.930 5.050 4.810 4.860 22,852 -0.41(-7.78%)
Oct 07, 2022 5.270 0 -0.47(-8.19%)
Oct 06, 2022 5.350 5.750 5.350 5.740 43,371 +0.48(+9.13%)
Oct 05, 2022 5.150 5.260 5.030 5.260 25,855 -0.07(-1.31%)
Oct 04, 2022 5.280 5.330 5.050 5.330 41,477 +0.31(+6.18%)
Oct 03, 2022 4.630 5.050 4.570 5.020 46,968 +0.49(+10.82%)
Sep 30, 2022 4.250 4.600 4.250 4.530 8,600 +0.25(+5.84%)
Sep 29, 2022 4.280 4.310 4.130 4.280 6,294 +0.03(+0.71%)
Sep 28, 2022 4.110 4.250 3.990 4.250 11,758 +0.26(+6.52%)
Sep 27, 2022 4.230 4.230 3.950 3.990 18,234 -0.08(-1.97%)
Sep 26, 2022 4.380 4.460 4.040 4.070 10,385 -0.35(-7.92%)
Sep 23, 2022 4.750 4.750 4.390 4.420 21,359 -0.34(-7.14%)
Sep 22, 2022 4.870 4.940 4.680 4.760 9,275 +0.13(+2.81%)
Sep 21, 2022 4.580 4.860 4.460 4.630 13,232 +0.19(+4.28%)
Sep 20, 2022 4.790 4.790 4.350 4.440 41,307 -0.32(-6.72%)
Sep 19, 2022 4.750 4.800 4.620 4.760 24,344 +0.09(+1.93%)
Sep 16, 2022 4.400 4.760 4.370 4.670 27,947 +0.21(+4.71%)
Sep 15, 2022 4.610 4.660 4.400 4.460 9,455 -0.18(-3.88%)
Sep 14, 2022 4.760 4.760 4.610 4.640 8,520 -0.01(-0.22%)
Sep 13, 2022 4.720 4.820 4.590 4.650 12,238 -0.18(-3.73%)
Sep 12, 2022 4.780 5.050 4.660 4.830 29,972 +0.18(+3.87%)
Sep 09, 2022 4.520 4.660 4.460 4.650 15,325 +0.20(+4.49%)
Sep 08, 2022 4.410 4.530 4.320 4.450 14,557 +0.01(+0.23%)
Sep 07, 2022 4.140 4.470 4.090 4.440 26,068 +0.38(+9.36%)
Sep 06, 2022 4.120 4.180 4.030 4.060 10,353 -0.01(-0.25%)
Sep 02, 2022 4.070 0 +0.19(+4.90%)
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.