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

Mcewen Mining Inc (TSX: MUX )

16.08 +0.20 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2021 1.550 1.550 1.490 1.490 153,030 -0.04(-2.61%)
Apr 29, 2021 1.520 1.530 1.490 1.530 372,902 +0.07(+4.79%)
Apr 28, 2021 1.400 1.470 1.390 1.460 193,864 +0.06(+4.29%)
Apr 27, 2021 1.420 1.450 1.400 1.400 153,880 -0.03(-2.10%)
Apr 26, 2021 1.420 1.440 1.420 1.430 114,970 +0.00(+0.00%)
Apr 23, 2021 1.460 1.480 1.430 1.430 81,969 -0.02(-1.38%)
Apr 22, 2021 1.470 1.490 1.440 1.450 169,342 -0.04(-2.68%)
Apr 21, 2021 1.450 1.520 1.450 1.490 167,213 +0.03(+2.05%)
Apr 20, 2021 1.440 1.460 1.420 1.460 160,452 +0.00(+0.00%)
Apr 19, 2021 1.480 1.480 1.440 1.460 89,994 -0.03(-2.01%)
Apr 16, 2021 1.490 1.500 1.460 1.490 264,587 +0.02(+1.36%)
Apr 15, 2021 1.430 1.520 1.430 1.470 297,954 +0.05(+3.52%)
Apr 14, 2021 1.460 1.460 1.410 1.420 151,557 -0.04(-2.74%)
Apr 13, 2021 1.430 1.470 1.430 1.460 143,407 +0.02(+1.39%)
Apr 12, 2021 1.480 1.480 1.420 1.440 204,556 -0.04(-2.70%)
Apr 09, 2021 1.410 1.480 1.400 1.480 295,468 +0.06(+4.23%)
Apr 08, 2021 1.380 1.430 1.370 1.420 345,080 +0.07(+5.19%)
Apr 07, 2021 1.420 1.420 1.350 1.350 120,284 -0.04(-2.88%)
Apr 06, 2021 1.390 1.410 1.380 1.390 184,568 +0.03(+2.21%)
Apr 05, 2021 1.370 1.400 1.360 1.360 295,643 -0.01(-0.73%)
Apr 01, 2021 1.370 1.370 1.370 0 +0.03(+2.24%)
Mar 31, 2021 1.320 1.350 1.310 1.340 180,863 +0.03(+2.29%)
Mar 30, 2021 1.300 1.330 1.290 1.310 225,311 -0.04(-2.96%)
Mar 29, 2021 1.360 1.360 1.300 1.350 134,639 -0.01(-0.74%)
Mar 26, 2021 1.350 1.360 1.330 1.360 99,151 +0.02(+1.49%)
Mar 25, 2021 1.320 1.340 1.300 1.340 246,476 +0.01(+0.75%)
Mar 24, 2021 1.360 1.380 1.330 1.330 143,734 -0.03(-2.21%)
Mar 23, 2021 1.440 1.440 1.340 1.360 294,284 -0.08(-5.56%)
Mar 22, 2021 1.400 1.450 1.400 1.440 250,456 +0.01(+0.70%)
Mar 19, 2021 1.410 1.430 1.380 1.430 376,259 +0.04(+2.88%)
Mar 18, 2021 1.440 1.460 1.390 1.390 248,318 -0.07(-4.79%)
Mar 17, 2021 1.390 1.490 1.380 1.460 261,182 +0.05(+3.55%)
Mar 16, 2021 1.420 1.420 1.360 1.410 141,601 -0.02(-1.40%)
Mar 15, 2021 1.400 1.460 1.400 1.430 409,341 +0.03(+2.14%)
Mar 12, 2021 1.360 1.410 1.350 1.400 220,438 +0.02(+1.45%)
Mar 11, 2021 1.390 1.390 1.340 1.380 245,757 +0.01(+0.73%)
Mar 10, 2021 1.380 1.400 1.350 1.370 182,645 +0.00(+0.00%)
Mar 09, 2021 1.350 1.400 1.330 1.370 382,977 +0.06(+4.58%)
Mar 08, 2021 1.370 1.370 1.290 1.310 615,568 -0.05(-3.68%)
Mar 05, 2021 1.350 1.360 1.250 1.360 599,758 -0.02(-1.45%)
Mar 04, 2021 1.370 1.380 1.270 1.380 838,452 +0.01(+0.73%)
Mar 03, 2021 1.400 1.420 1.340 1.370 488,117 -0.06(-4.20%)
Mar 02, 2021 1.370 1.450 1.370 1.430 243,508 +0.06(+4.38%)
Mar 01, 2021 1.450 1.450 1.350 1.370 259,377 -0.04(-2.84%)
Feb 26, 2021 1.400 1.430 1.340 1.410 640,158 -0.03(-2.08%)
Feb 25, 2021 1.510 1.520 1.410 1.440 427,912 -0.09(-5.88%)
Feb 24, 2021 1.460 1.560 1.460 1.530 398,588 +0.04(+2.68%)
Feb 23, 2021 1.540 1.540 1.400 1.490 893,210 -0.11(-6.88%)
Feb 22, 2021 1.450 1.630 1.440 1.600 952,304 +0.16(+11.11%)
Feb 19, 2021 1.480 1.480 1.430 1.440 316,165 -0.03(-2.04%)
Feb 18, 2021 1.500 1.510 1.430 1.470 406,068 -0.02(-1.34%)
Feb 17, 2021 1.560 1.580 1.490 1.490 604,869 -0.07(-4.49%)
Feb 16, 2021 1.530 1.630 1.530 1.560 690,373 +0.04(+2.63%)
Feb 12, 2021 1.520 1.520 1.520 0 +0.04(+2.70%)
Feb 11, 2021 1.590 1.610 1.450 1.480 672,742 -0.04(-2.63%)
Feb 10, 2021 1.460 1.580 1.410 1.520 782,730 +0.10(+7.04%)
Feb 09, 2021 1.460 1.460 1.400 1.420 286,451 -0.01(-0.70%)
Feb 08, 2021 1.500 1.520 1.420 1.430 595,065 -0.03(-2.05%)
Feb 05, 2021 1.520 1.520 1.400 1.460 1,096,784 -0.07(-4.58%)
Feb 04, 2021 1.570 1.590 1.510 1.530 697,696 -0.10(-6.13%)
Feb 03, 2021 1.610 1.690 1.590 1.630 845,561 +0.08(+5.16%)
Feb 02, 2021 1.660 1.700 1.540 1.550 1,590,385 -0.32(-17.11%)
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.