Skip to main content

Mcewen Mining Inc (TSX: MUX )

13.88 -0.17 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 14.22 14.30 13.91 14.05 23,098 +0.05(+0.36%)
Jul 10, 2024 13.62 14.20 13.62 14.00 24,524 +0.47(+3.47%)
Jul 09, 2024 13.81 13.89 13.50 13.53 9,118 -0.27(-1.96%)
Jul 08, 2024 13.60 13.93 13.45 13.80 13,483 +0.03(+0.22%)
Jul 05, 2024 13.45 13.88 13.35 13.77 18,431 +0.39(+2.91%)
Jul 04, 2024 12.95 13.53 12.95 13.38 13,096 +0.11(+0.83%)
Jul 03, 2024 12.55 13.35 12.55 13.27 12,931 +0.85(+6.84%)
Jul 02, 2024 12.19 12.45 12.10 12.42 6,209 -0.13(-1.04%)
Jun 28, 2024 12.55 0 +0.02(+0.16%)
Jun 27, 2024 12.67 12.89 12.52 12.53 14,210 -0.15(-1.18%)
Jun 26, 2024 12.63 12.82 12.54 12.68 9,219 -0.05(-0.39%)
Jun 25, 2024 12.81 13.07 12.73 12.73 25,129 -0.24(-1.85%)
Jun 24, 2024 13.05 13.30 12.80 12.97 28,454 -0.41(-3.06%)
Jun 21, 2024 13.03 13.38 12.86 13.38 32,095 +0.20(+1.52%)
Jun 20, 2024 13.44 13.54 13.15 13.18 29,021 -0.14(-1.05%)
Jun 19, 2024 13.41 13.41 13.25 13.32 2,900 -0.07(-0.52%)
Jun 18, 2024 13.30 13.51 13.25 13.39 15,904 +0.01(+0.07%)
Jun 17, 2024 14.02 14.23 13.33 13.38 24,732 -0.88(-6.17%)
Jun 14, 2024 14.17 14.26 13.91 14.26 14,041 +0.17(+1.21%)
Jun 13, 2024 14.19 14.53 14.01 14.09 23,207 -0.12(-0.84%)
Jun 12, 2024 14.74 14.74 14.19 14.21 19,774 -0.21(-1.46%)
Jun 11, 2024 14.56 14.57 14.24 14.42 14,475 -0.36(-2.44%)
Jun 10, 2024 14.80 14.81 14.37 14.78 20,756 +0.11(+0.75%)
Jun 07, 2024 15.03 15.14 14.50 14.67 52,775 -0.83(-5.35%)
Jun 06, 2024 15.40 15.73 15.20 15.50 27,941 +0.28(+1.84%)
Jun 05, 2024 15.27 15.41 15.05 15.22 26,820 -0.03(-0.20%)
Jun 04, 2024 15.87 15.87 15.08 15.25 23,300 -1.13(-6.90%)
Jun 03, 2024 16.15 16.38 15.92 16.38 31,607 +0.13(+0.80%)
May 31, 2024 16.62 16.62 15.90 16.25 27,168 -0.25(-1.52%)
May 30, 2024 16.50 17.01 16.35 16.50 20,253 -0.01(-0.06%)
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%)
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.