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

Mcewen Mining Inc (TSX: MUX )

16.31 +1.35 (+9.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 9.530 0 -0.19(-1.95%)
Dec 28, 2023 10.04 10.04 9.650 9.720 31,744 -0.36(-3.57%)
Dec 27, 2023 10.12 10.34 10.06 10.08 9,666 -0.01(-0.10%)
Dec 22, 2023 10.09 0 -0.11(-1.08%)
Dec 21, 2023 10.33 10.33 10.07 10.20 9,950 +0.14(+1.39%)
Dec 20, 2023 10.63 10.63 10.06 10.06 15,147 -0.52(-4.91%)
Dec 19, 2023 10.46 10.85 10.40 10.58 27,487 +0.25(+2.42%)
Dec 18, 2023 10.25 10.47 10.10 10.33 12,183 -0.02(-0.19%)
Dec 15, 2023 10.14 10.49 10.12 10.35 8,300 +0.15(+1.47%)
Dec 14, 2023 10.16 10.58 10.13 10.20 33,608 +0.15(+1.49%)
Dec 13, 2023 9.210 10.07 9.210 10.05 17,728 +1.00(+11.05%)
Dec 12, 2023 9.810 9.810 9.050 9.050 20,334 -0.70(-7.18%)
Dec 11, 2023 9.960 9.960 9.620 9.750 22,540 -0.53(-5.16%)
Dec 08, 2023 10.22 10.42 10.04 10.28 20,722 -0.07(-0.68%)
Dec 07, 2023 9.920 10.35 9.820 10.35 13,597 +0.33(+3.29%)
Dec 06, 2023 10.00 10.30 9.970 10.02 13,192 +0.11(+1.11%)
Dec 05, 2023 9.890 10.00 9.750 9.910 15,847 -0.11(-1.10%)
Dec 04, 2023 10.20 10.20 9.730 10.02 32,552 -0.33(-3.19%)
Dec 01, 2023 10.41 10.49 10.22 10.35 32,371 -0.06(-0.58%)
Nov 30, 2023 10.29 10.45 10.09 10.41 12,313 -0.09(-0.86%)
Nov 29, 2023 10.23 10.59 10.23 10.50 16,481 +0.13(+1.25%)
Nov 28, 2023 10.12 10.52 10.00 10.37 17,220 +0.29(+2.88%)
Nov 27, 2023 10.19 10.24 9.890 10.08 16,242 +0.14(+1.41%)
Nov 24, 2023 9.600 10.10 9.600 9.940 15,489 +0.07(+0.71%)
Nov 23, 2023 10.14 10.14 9.710 9.870 1,419 +0.10(+1.02%)
Nov 22, 2023 10.24 10.37 9.640 9.770 27,942 -0.53(-5.15%)
Nov 21, 2023 10.40 10.82 10.30 10.30 16,087 -0.05(-0.48%)
Nov 20, 2023 10.15 10.35 10.08 10.35 7,400 +0.19(+1.87%)
Nov 17, 2023 10.34 10.34 10.00 10.16 17,046 -0.09(-0.88%)
Nov 16, 2023 10.18 10.70 10.18 10.25 13,446 +0.22(+2.19%)
Nov 15, 2023 10.22 10.26 9.860 10.03 15,502 -0.17(-1.67%)
Nov 14, 2023 9.250 10.31 9.250 10.20 34,833 +1.14(+12.58%)
Nov 13, 2023 9.370 9.370 8.990 9.060 7,861 -0.32(-3.41%)
Nov 10, 2023 9.420 9.540 9.100 9.380 16,259 -0.20(-2.09%)
Nov 09, 2023 8.800 10.09 8.800 9.580 48,033 +0.78(+8.86%)
Nov 08, 2023 8.780 8.910 8.730 8.800 7,622 +0.00(+0.00%)
Nov 07, 2023 9.010 9.010 8.650 8.800 17,611 -0.40(-4.35%)
Nov 06, 2023 9.610 9.650 9.150 9.200 8,127 -0.52(-5.35%)
Nov 03, 2023 9.250 9.800 9.250 9.720 17,339 +0.58(+6.35%)
Nov 02, 2023 9.320 9.320 8.900 9.140 17,632 -0.03(-0.33%)
Nov 01, 2023 9.460 9.460 8.820 9.170 42,768 -0.43(-4.48%)
Oct 31, 2023 9.790 9.980 9.440 9.600 17,525 +0.05(+0.52%)
Oct 30, 2023 9.930 9.930 9.430 9.550 16,033 -0.36(-3.63%)
Oct 27, 2023 9.640 9.910 9.380 9.910 25,689 +0.28(+2.91%)
Oct 26, 2023 9.750 9.770 9.290 9.630 14,131 -0.12(-1.23%)
Oct 25, 2023 10.24 10.37 9.750 9.750 21,337 -0.53(-5.16%)
Oct 24, 2023 10.05 10.46 10.05 10.28 22,255 +0.08(+0.78%)
Oct 23, 2023 10.61 10.61 10.16 10.20 25,859 -0.61(-5.64%)
Oct 20, 2023 10.61 11.14 10.61 10.81 21,241 +0.20(+1.89%)
Oct 19, 2023 10.63 10.72 10.47 10.61 19,539 -0.30(-2.75%)
Oct 18, 2023 11.52 11.68 10.66 10.91 29,308 -0.39(-3.45%)
Oct 17, 2023 10.93 11.37 10.89 11.30 19,084 +0.38(+3.48%)
Oct 16, 2023 10.67 10.98 10.28 10.92 19,398 +0.27(+2.54%)
Oct 13, 2023 10.21 10.89 10.21 10.65 47,909 +0.72(+7.25%)
Oct 12, 2023 10.02 10.09 9.750 9.930 25,130 -0.02(-0.20%)
Oct 11, 2023 9.120 9.970 9.120 9.950 32,526 +0.99(+11.05%)
Oct 10, 2023 8.980 9.080 8.860 8.960 8,552 +0.38(+4.43%)
Oct 06, 2023 8.580 0 +0.32(+3.87%)
Oct 05, 2023 8.570 8.610 8.260 8.260 10,510 -0.30(-3.50%)
Oct 04, 2023 8.540 8.710 8.500 8.560 11,093 +0.08(+0.94%)
Oct 03, 2023 8.310 8.610 8.280 8.480 13,548 +0.10(+1.19%)
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.