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 (%)
Mar 31, 2021 1.320 1.350 1.310 1.340 180,863 +0.03(+2.29%)
Mar 30, 2021 1.300 1.330 1.290 1.310 225,311 -0.04(-2.96%)
Mar 29, 2021 1.360 1.360 1.300 1.350 134,639 -0.01(-0.74%)
Mar 26, 2021 1.350 1.360 1.330 1.360 99,151 +0.02(+1.49%)
Mar 25, 2021 1.320 1.340 1.300 1.340 246,476 +0.01(+0.75%)
Mar 24, 2021 1.360 1.380 1.330 1.330 143,734 -0.03(-2.21%)
Mar 23, 2021 1.440 1.440 1.340 1.360 294,284 -0.08(-5.56%)
Mar 22, 2021 1.400 1.450 1.400 1.440 250,456 +0.01(+0.70%)
Mar 19, 2021 1.410 1.430 1.380 1.430 376,259 +0.04(+2.88%)
Mar 18, 2021 1.440 1.460 1.390 1.390 248,318 -0.07(-4.79%)
Mar 17, 2021 1.390 1.490 1.380 1.460 261,182 +0.05(+3.55%)
Mar 16, 2021 1.420 1.420 1.360 1.410 141,601 -0.02(-1.40%)
Mar 15, 2021 1.400 1.460 1.400 1.430 409,341 +0.03(+2.14%)
Mar 12, 2021 1.360 1.410 1.350 1.400 220,438 +0.02(+1.45%)
Mar 11, 2021 1.390 1.390 1.340 1.380 245,757 +0.01(+0.73%)
Mar 10, 2021 1.380 1.400 1.350 1.370 182,645 +0.00(+0.00%)
Mar 09, 2021 1.350 1.400 1.330 1.370 382,977 +0.06(+4.58%)
Mar 08, 2021 1.370 1.370 1.290 1.310 615,568 -0.05(-3.68%)
Mar 05, 2021 1.350 1.360 1.250 1.360 599,758 -0.02(-1.45%)
Mar 04, 2021 1.370 1.380 1.270 1.380 838,452 +0.01(+0.73%)
Mar 03, 2021 1.400 1.420 1.340 1.370 488,117 -0.06(-4.20%)
Mar 02, 2021 1.370 1.450 1.370 1.430 243,508 +0.06(+4.38%)
Mar 01, 2021 1.450 1.450 1.350 1.370 259,377 -0.04(-2.84%)
Feb 26, 2021 1.400 1.430 1.340 1.410 640,158 -0.03(-2.08%)
Feb 25, 2021 1.510 1.520 1.410 1.440 427,912 -0.09(-5.88%)
Feb 24, 2021 1.460 1.560 1.460 1.530 398,588 +0.04(+2.68%)
Feb 23, 2021 1.540 1.540 1.400 1.490 893,210 -0.11(-6.88%)
Feb 22, 2021 1.450 1.630 1.440 1.600 952,304 +0.16(+11.11%)
Feb 19, 2021 1.480 1.480 1.430 1.440 316,165 -0.03(-2.04%)
Feb 18, 2021 1.500 1.510 1.430 1.470 406,068 -0.02(-1.34%)
Feb 17, 2021 1.560 1.580 1.490 1.490 604,869 -0.07(-4.49%)
Feb 16, 2021 1.530 1.630 1.530 1.560 690,373 +0.04(+2.63%)
Feb 12, 2021 1.520 1.520 1.520 0 +0.04(+2.70%)
Feb 11, 2021 1.590 1.610 1.450 1.480 672,742 -0.04(-2.63%)
Feb 10, 2021 1.460 1.580 1.410 1.520 782,730 +0.10(+7.04%)
Feb 09, 2021 1.460 1.460 1.400 1.420 286,451 -0.01(-0.70%)
Feb 08, 2021 1.500 1.520 1.420 1.430 595,065 -0.03(-2.05%)
Feb 05, 2021 1.520 1.520 1.400 1.460 1,096,784 -0.07(-4.58%)
Feb 04, 2021 1.570 1.590 1.510 1.530 697,696 -0.10(-6.13%)
Feb 03, 2021 1.610 1.690 1.590 1.630 845,561 +0.08(+5.16%)
Feb 02, 2021 1.660 1.700 1.540 1.550 1,590,385 -0.32(-17.11%)
Feb 01, 2021 1.900 1.950 1.750 1.870 2,370,173 +0.33(+21.43%)
Jan 29, 2021 1.850 1.900 1.540 1.540 2,467,743 +0.01(+0.65%)
Jan 28, 2021 1.240 1.580 1.240 1.530 3,463,906 +0.37(+31.90%)
Jan 27, 2021 1.170 1.200 1.150 1.160 439,178 -0.03(-2.52%)
Jan 26, 2021 1.180 1.220 1.170 1.190 234,539 +0.01(+0.85%)
Jan 25, 2021 1.210 1.210 1.180 1.180 265,453 -0.04(-3.28%)
Jan 22, 2021 1.200 1.220 1.150 1.220 460,316 +0.03(+2.52%)
Jan 21, 2021 1.230 1.230 1.170 1.190 545,716 -0.03(-2.46%)
Jan 20, 2021 1.200 1.240 1.190 1.220 485,515 +0.04(+3.39%)
Jan 19, 2021 1.200 1.220 1.170 1.180 524,938 +0.01(+0.85%)
Jan 18, 2021 1.210 1.210 1.160 1.170 367,594 -0.04(-3.31%)
Jan 15, 2021 1.230 1.240 1.200 1.210 521,761 -0.02(-1.63%)
Jan 14, 2021 1.260 1.270 1.230 1.230 319,409 -0.01(-0.81%)
Jan 13, 2021 1.240 1.250 1.230 1.240 416,228 +0.00(+0.00%)
Jan 12, 2021 1.270 1.280 1.220 1.240 823,946 +0.00(+0.00%)
Jan 11, 2021 1.250 1.270 1.230 1.240 1,255,565 -0.03(-2.36%)
Jan 08, 2021 1.290 1.290 1.240 1.270 911,473 -0.05(-3.79%)
Jan 07, 2021 1.330 1.340 1.310 1.320 419,590 -0.02(-1.49%)
Jan 06, 2021 1.320 1.360 1.290 1.340 1,341,028 +0.01(+0.75%)
Jan 05, 2021 1.330 1.350 1.300 1.330 811,525 +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.