Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 1.270 1.310 1.240 1.250 241,917 -0.02(-1.57%)
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%)
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.