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

Mcewen Mining Inc (TSX: MUX )

13.25 -0.89 (-6.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
Nov 30, 2021 1.290 1.340 1.260 1.270 219,081 -0.01(-0.78%)
Nov 29, 2021 1.290 1.310 1.280 1.280 96,293 -0.02(-1.54%)
Nov 26, 2021 1.340 1.340 1.280 1.300 175,027 -0.04(-2.99%)
Nov 25, 2021 1.320 1.340 1.320 1.340 13,088 +0.00(+0.00%)
Nov 24, 2021 1.340 1.360 1.320 1.340 63,721 +0.00(+0.00%)
Nov 23, 2021 1.350 1.370 1.330 1.340 91,826 -0.02(-1.47%)
Nov 22, 2021 1.380 1.410 1.340 1.360 134,923 -0.02(-1.45%)
Nov 19, 2021 1.420 1.430 1.370 1.380 112,727 -0.04(-2.82%)
Nov 18, 2021 1.440 1.440 1.420 1.420 124,953 -0.03(-2.07%)
Nov 17, 2021 1.440 1.490 1.440 1.450 139,030 +0.00(+0.00%)
Nov 16, 2021 1.460 1.470 1.450 1.450 98,227 -0.01(-0.68%)
Nov 15, 2021 1.470 1.480 1.440 1.460 58,985 -0.02(-1.35%)
Nov 12, 2021 1.450 1.480 1.450 1.480 71,224 +0.02(+1.37%)
Nov 11, 2021 1.430 1.470 1.430 1.460 320,467 +0.05(+3.55%)
Nov 10, 2021 1.420 1.410 405,786 +0.01(+0.71%)
Nov 09, 2021 1.400 1.410 1.370 1.400 84,804 +0.00(+0.00%)
Nov 08, 2021 1.410 1.410 1.370 1.400 105,683 +0.02(+1.45%)
Nov 05, 2021 1.370 1.380 1.330 1.380 361,142 +0.02(+1.47%)
Nov 04, 2021 1.390 1.430 1.350 1.360 132,544 -0.05(-3.55%)
Nov 03, 2021 1.350 1.410 1.330 1.410 105,246 +0.06(+4.44%)
Nov 02, 2021 1.380 1.390 1.330 1.350 229,851 -0.04(-2.88%)
Nov 01, 2021 1.350 1.400 1.360 1.390 110,835 +0.03(+2.21%)
Oct 29, 2021 1.370 1.390 1.350 1.360 134,350 -0.03(-2.16%)
Oct 28, 2021 1.420 1.420 1.370 1.390 114,307 -0.02(-1.42%)
Oct 27, 2021 1.450 1.450 1.400 1.410 156,487 -0.04(-2.76%)
Oct 26, 2021 1.460 1.450 105,677 -0.02(-1.36%)
Oct 25, 2021 1.450 1.470 1.430 1.470 182,714 +0.05(+3.52%)
Oct 22, 2021 1.440 1.470 1.380 1.420 149,285 +0.01(+0.71%)
Oct 21, 2021 1.430 1.430 1.400 1.410 57,344 -0.01(-0.70%)
Oct 20, 2021 1.440 1.460 1.410 1.420 73,250 +0.00(+0.00%)
Oct 19, 2021 1.420 1.430 1.370 1.420 167,545 +0.02(+1.43%)
Oct 18, 2021 1.410 1.420 1.380 1.400 194,423 -0.02(-1.41%)
Oct 15, 2021 1.450 1.500 1.410 1.420 438,274 -0.07(-4.70%)
Oct 14, 2021 1.480 1.490 1.450 1.490 143,256 +0.04(+2.76%)
Oct 13, 2021 1.370 1.460 1.370 1.450 139,907 +0.08(+5.84%)
Oct 12, 2021 1.330 1.370 1.330 1.370 90,253 +0.01(+0.74%)
Oct 08, 2021 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 07, 2021 1.340 1.380 1.340 1.360 171,387 +0.01(+0.74%)
Oct 06, 2021 1.310 1.350 1.300 1.350 152,199 +0.02(+1.50%)
Oct 05, 2021 1.320 1.330 1.290 1.330 114,883 -0.01(-0.75%)
Oct 04, 2021 1.320 1.340 1.300 1.340 119,131 +0.03(+2.29%)
Oct 01, 2021 1.320 1.330 1.310 1.310 121,003 -0.01(-0.76%)
Sep 30, 2021 1.330 1.360 1.310 1.320 137,100 +0.01(+0.76%)
Sep 29, 2021 1.370 1.380 1.300 1.310 107,009 -0.05(-3.68%)
Sep 28, 2021 1.330 1.370 1.330 1.360 99,800 -0.01(-0.73%)
Sep 27, 2021 1.350 1.400 1.340 1.370 110,700 +0.02(+1.48%)
Sep 24, 2021 1.370 1.390 1.340 1.350 154,266 -0.02(-1.46%)
Sep 23, 2021 1.390 1.390 1.340 1.370 138,242 -0.02(-1.44%)
Sep 22, 2021 1.390 1.460 1.390 1.390 241,080 +0.00(+0.00%)
Sep 21, 2021 1.400 1.440 1.370 1.390 150,702 +0.03(+2.21%)
Sep 20, 2021 1.410 1.430 1.350 1.360 203,480 -0.07(-4.90%)
Sep 17, 2021 1.450 1.480 1.420 1.430 195,197 -0.03(-2.05%)
Sep 16, 2021 1.470 1.470 1.410 1.460 179,951 -0.04(-2.67%)
Sep 15, 2021 1.490 1.530 1.470 1.500 93,826 +0.01(+0.67%)
Sep 14, 2021 1.490 1.530 1.470 1.490 115,430 -0.03(-1.97%)
Sep 13, 2021 1.460 1.530 1.440 1.520 190,451 +0.07(+4.83%)
Sep 10, 2021 1.440 1.490 1.430 1.450 113,164 +0.01(+0.69%)
Sep 09, 2021 1.460 1.470 1.430 1.440 118,702 -0.03(-2.04%)
Sep 08, 2021 1.460 1.510 1.430 1.470 167,629 +0.01(+0.68%)
Sep 07, 2021 1.480 1.500 1.440 1.460 189,350 -0.03(-2.01%)
Sep 03, 2021 1.490 1.490 1.490 0 +0.08(+5.67%)
Sep 02, 2021 1.440 1.440 1.400 1.410 56,713 -0.02(-1.40%)
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.