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 (%)
Feb 28, 2022 0.9700 1.000 0.9400 1.000 497,163 +0.03(+3.09%)
Feb 25, 2022 0.9800 0.9800 0.9600 0.9700 98,978 +0.00(+0.00%)
Feb 24, 2022 1.030 1.050 0.9600 0.9700 335,276 -0.01(-1.02%)
Feb 23, 2022 0.9800 1.000 0.9600 0.9800 193,310 -0.01(-1.01%)
Feb 22, 2022 1.020 1.040 0.9700 0.9900 355,522 -0.04(-3.88%)
Feb 18, 2022 1.030 0 -0.03(-2.83%)
Feb 17, 2022 1.070 1.080 1.060 1.060 705,522 +0.00(+0.00%)
Feb 16, 2022 1.080 1.080 1.040 1.060 163,777 -0.01(-0.93%)
Feb 15, 2022 1.070 1.080 1.050 1.070 279,424 -0.01(-0.93%)
Feb 14, 2022 1.140 1.140 1.080 1.080 99,848 -0.04(-3.57%)
Feb 11, 2022 1.070 1.140 1.070 1.120 180,890 +0.03(+2.75%)
Feb 10, 2022 1.080 1.110 1.050 1.090 160,349 +0.01(+0.93%)
Feb 09, 2022 1.100 1.110 1.080 1.080 56,220 -0.03(-2.70%)
Feb 08, 2022 1.100 1.110 1.080 1.110 40,560 +0.03(+2.78%)
Feb 07, 2022 1.040 1.100 1.040 1.080 118,835 +0.01(+0.93%)
Feb 04, 2022 1.050 1.070 1.050 1.070 129,463 +0.02(+1.90%)
Feb 03, 2022 1.060 1.050 119,307 -0.03(-2.78%)
Feb 02, 2022 1.100 1.100 1.070 1.080 56,671 -0.02(-1.82%)
Feb 01, 2022 1.100 1.120 1.080 1.100 93,930 +0.03(+2.80%)
Jan 31, 2022 1.070 1.080 1.070 189,797 +0.03(+2.88%)
Jan 28, 2022 1.090 1.090 1.040 1.040 231,775 -0.05(-4.59%)
Jan 27, 2022 1.120 1.140 1.070 1.090 272,740 -0.05(-4.39%)
Jan 26, 2022 1.200 1.200 1.130 1.140 251,267 -0.06(-5.00%)
Jan 25, 2022 1.190 1.200 1.150 1.200 128,761 +0.04(+3.45%)
Jan 24, 2022 1.200 1.200 1.130 1.160 248,815 -0.04(-3.33%)
Jan 21, 2022 1.200 1.220 1.170 1.200 96,527 -0.02(-1.64%)
Jan 20, 2022 1.240 1.260 1.210 1.220 172,854 -0.02(-1.61%)
Jan 19, 2022 1.140 1.260 1.140 1.240 206,525 +0.09(+7.83%)
Jan 18, 2022 1.140 1.170 1.130 1.150 86,450 +0.00(+0.00%)
Jan 17, 2022 1.130 1.160 1.130 1.150 38,413 +0.00(+0.00%)
Jan 14, 2022 1.160 1.160 1.120 1.150 154,316 +0.00(+0.00%)
Jan 13, 2022 1.180 1.180 1.150 1.150 52,865 -0.02(-1.71%)
Jan 12, 2022 1.170 1.180 1.150 1.170 81,530 -0.01(-0.85%)
Jan 11, 2022 1.170 1.180 1.140 1.180 115,865 +0.03(+2.61%)
Jan 10, 2022 1.140 1.150 1.120 1.150 117,323 +0.02(+1.77%)
Jan 07, 2022 1.140 1.150 1.130 1.130 81,114 -0.02(-1.74%)
Jan 06, 2022 1.160 1.170 1.140 1.150 211,050 -0.04(-3.36%)
Jan 05, 2022 1.180 1.210 1.160 1.190 239,931 +0.01(+0.85%)
Jan 04, 2022 1.200 1.200 1.150 1.180 232,613 +0.04(+3.51%)
Dec 31, 2021 1.140 1.140 1.140 0 -0.01(-0.87%)
Dec 30, 2021 1.120 1.150 1.120 1.150 52,552 +0.01(+0.88%)
Dec 29, 2021 1.150 1.150 1.120 1.140 194,661 -0.04(-3.39%)
Dec 24, 2021 1.180 1.180 1.180 0 +0.01(+0.85%)
Dec 23, 2021 1.160 1.180 1.160 1.170 71,755 +0.00(+0.00%)
Dec 22, 2021 1.150 1.170 1.140 1.170 147,250 +0.02(+1.74%)
Dec 21, 2021 1.150 1.160 1.130 1.150 122,957 +0.03(+2.68%)
Dec 20, 2021 1.080 1.140 1.080 1.120 38,324 -0.02(-1.75%)
Dec 17, 2021 1.150 1.170 1.140 1.140 152,736 -0.01(-0.87%)
Dec 16, 2021 1.090 1.150 1.090 1.150 241,171 +0.10(+9.52%)
Dec 15, 2021 1.090 1.090 1.030 1.050 375,010 -0.05(-4.55%)
Dec 14, 2021 1.120 1.130 1.100 1.100 79,772 -0.04(-3.51%)
Dec 13, 2021 1.150 1.150 1.120 1.140 152,805 +0.00(+0.00%)
Dec 10, 2021 1.150 1.160 1.120 1.140 210,351 +0.00(+0.00%)
Dec 09, 2021 1.190 1.190 1.140 1.140 145,834 -0.04(-3.39%)
Dec 08, 2021 1.200 1.200 1.170 1.180 58,879 +0.01(+0.85%)
Dec 07, 2021 1.200 1.210 1.160 1.170 893,720 -0.02(-1.68%)
Dec 06, 2021 1.200 1.230 1.170 1.190 165,846 -0.02(-1.65%)
Dec 03, 2021 1.220 1.230 1.190 1.210 211,558 -0.01(-0.82%)
Dec 02, 2021 1.250 1.250 1.200 1.220 146,412 -0.03(-2.40%)
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.