Skip to main content

Mcewen Mining Inc (TSX: MUX )

16.41 -0.10 (-0.61%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 16.33 16.69 16.20 16.51 22,578 +0.04(+0.24%)
May 28, 2024 15.79 16.90 15.79 16.47 68,982 +0.76(+4.84%)
May 27, 2024 15.98 15.99 15.54 15.71 6,691 +0.19(+1.22%)
May 24, 2024 15.04 15.67 14.95 15.52 30,432 +0.56(+3.74%)
May 23, 2024 15.19 15.40 14.90 14.96 32,176 -0.25(-1.64%)
May 22, 2024 15.55 15.61 15.06 15.21 25,547 -0.52(-3.31%)
May 21, 2024 15.94 16.40 15.59 15.73 60,328 +0.57(+3.76%)
May 17, 2024 15.16 0 +0.72(+4.99%)
May 16, 2024 14.38 14.70 14.28 14.44 27,111 -0.13(-0.89%)
May 15, 2024 14.59 14.80 14.38 14.57 28,181 -0.02(-0.14%)
May 14, 2024 13.97 14.59 13.96 14.59 46,470 +0.66(+4.74%)
May 13, 2024 13.85 14.27 13.85 13.93 57,984 -0.17(-1.21%)
May 10, 2024 14.26 14.49 13.81 14.10 45,514 +0.01(+0.07%)
May 09, 2024 15.68 15.68 13.44 14.09 209,165 -2.62(-15.68%)
May 08, 2024 16.35 16.71 16.34 16.71 30,155 +0.12(+0.72%)
May 07, 2024 16.56 16.72 16.36 16.59 8,256 +0.13(+0.79%)
May 06, 2024 16.48 16.73 16.31 16.46 27,613 +0.38(+2.36%)
May 03, 2024 15.88 16.09 15.65 16.08 15,499 +0.20(+1.26%)
May 02, 2024 15.74 16.17 15.73 15.88 12,498 +0.00(+0.00%)
May 01, 2024 15.87 16.56 15.78 15.88 30,894 +0.14(+0.89%)
Apr 30, 2024 16.19 16.51 15.74 15.74 27,676 -0.95(-5.69%)
Apr 29, 2024 16.86 17.00 16.53 16.69 34,479 -0.06(-0.36%)
Apr 26, 2024 16.68 17.08 16.19 16.75 90,107 +0.44(+2.70%)
Apr 25, 2024 14.87 16.49 14.87 16.31 100,132 +1.35(+9.02%)
Apr 24, 2024 15.20 15.25 14.90 14.96 57,897 -0.24(-1.58%)
Apr 23, 2024 14.53 15.21 14.50 15.20 46,824 +0.31(+2.08%)
Apr 22, 2024 14.64 15.10 14.56 14.89 43,526 -0.52(-3.37%)
Apr 19, 2024 14.98 15.56 14.98 15.41 31,480 +0.21(+1.38%)
Apr 18, 2024 15.16 15.81 15.14 15.20 55,893 +0.17(+1.13%)
Apr 17, 2024 15.17 15.48 14.64 15.03 87,274 -0.20(-1.31%)
Apr 16, 2024 15.24 15.53 14.93 15.23 67,429 -0.31(-1.99%)
Apr 15, 2024 15.79 15.97 15.45 15.54 24,092 -0.04(-0.26%)
Apr 12, 2024 16.47 16.79 15.36 15.58 95,842 -0.60(-3.71%)
Apr 11, 2024 15.97 16.25 15.59 16.18 32,187 +0.21(+1.31%)
Apr 10, 2024 15.39 16.17 14.89 15.97 58,561 +0.23(+1.46%)
Apr 09, 2024 15.39 16.09 15.39 15.74 117,221 +0.39(+2.54%)
Apr 08, 2024 14.97 15.35 14.63 15.35 46,045 +0.61(+4.14%)
Apr 05, 2024 13.63 14.83 13.23 14.74 117,091 -0.08(-0.54%)
Apr 04, 2024 14.99 15.37 14.65 14.82 38,217 -0.18(-1.20%)
Apr 03, 2024 14.60 15.25 14.55 15.00 61,141 +0.36(+2.46%)
Apr 02, 2024 14.49 14.69 14.16 14.64 68,554 +0.30(+2.09%)
Apr 01, 2024 13.60 14.45 13.60 14.34 49,890 +0.98(+7.34%)
Mar 28, 2024 13.36 0 +0.29(+2.22%)
Mar 27, 2024 12.36 13.10 12.36 13.07 92,249 +0.75(+6.09%)
Mar 26, 2024 12.68 12.68 12.23 12.32 55,670 -0.05(-0.40%)
Mar 25, 2024 11.98 12.90 11.98 12.37 59,577 +0.41(+3.43%)
Mar 22, 2024 11.82 12.14 11.70 11.96 36,385 +0.11(+0.93%)
Mar 21, 2024 12.45 12.50 11.72 11.85 42,844 -0.25(-2.07%)
Mar 20, 2024 11.26 12.19 11.25 12.10 56,015 +0.73(+6.42%)
Mar 19, 2024 11.40 12.05 11.36 11.37 55,464 -0.09(-0.79%)
Mar 18, 2024 11.37 11.61 11.15 11.46 23,175 -0.22(-1.88%)
Mar 15, 2024 11.50 11.83 11.28 11.68 11,459 +0.25(+2.19%)
Mar 14, 2024 11.86 11.89 11.30 11.43 20,620 -0.48(-4.03%)
Mar 13, 2024 11.21 11.96 11.21 11.91 33,573 +0.74(+6.62%)
Mar 12, 2024 10.82 11.19 10.60 11.17 23,964 +0.20(+1.82%)
Mar 11, 2024 10.79 11.36 10.79 10.97 20,592 +0.02(+0.18%)
Mar 08, 2024 10.89 11.16 10.78 10.95 27,588 +0.09(+0.83%)
Mar 07, 2024 10.70 10.90 10.58 10.86 22,418 +0.12(+1.12%)
Mar 06, 2024 11.10 11.19 10.60 10.74 31,542 -0.28(-2.54%)
Mar 05, 2024 10.91 11.02 10.52 11.02 44,143 +0.41(+3.86%)
Mar 04, 2024 9.400 10.61 9.400 10.61 74,339 +1.33(+14.33%)
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.