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 (%)
Aug 31, 2021 1.420 1.470 1.420 1.440 86,568 +0.02(+1.41%)
Aug 30, 2021 1.480 1.480 1.400 1.420 188,310 -0.06(-4.05%)
Aug 27, 2021 1.380 1.480 1.380 1.480 206,841 +0.10(+7.25%)
Aug 26, 2021 1.390 1.430 1.380 1.380 60,163 +0.00(+0.00%)
Aug 25, 2021 1.410 1.410 1.370 1.380 157,797 -0.04(-2.82%)
Aug 24, 2021 1.460 1.460 1.370 1.420 163,027 -0.01(-0.70%)
Aug 23, 2021 1.290 1.430 1.290 1.430 223,444 +0.14(+10.85%)
Aug 20, 2021 1.290 1.320 1.270 1.290 183,613 +0.00(+0.00%)
Aug 19, 2021 1.330 1.330 1.280 1.290 113,185 -0.01(-0.77%)
Aug 18, 2021 1.310 1.330 1.270 1.300 172,393 -0.02(-1.52%)
Aug 17, 2021 1.370 1.370 1.290 1.320 227,167 -0.04(-2.94%)
Aug 16, 2021 1.420 1.420 1.350 1.360 101,453 -0.03(-2.16%)
Aug 13, 2021 1.360 1.400 1.360 1.390 157,300 +0.03(+2.21%)
Aug 12, 2021 1.390 1.390 1.320 1.360 200,379 -0.03(-2.16%)
Aug 11, 2021 1.340 1.410 1.340 1.390 209,161 +0.05(+3.73%)
Aug 10, 2021 1.340 1.370 1.310 1.340 212,692 +0.00(+0.00%)
Aug 09, 2021 1.380 1.400 1.340 1.340 362,853 -0.07(-4.96%)
Aug 06, 2021 1.420 1.440 1.380 1.410 292,686 -0.03(-2.08%)
Aug 05, 2021 1.480 1.480 1.400 1.440 188,334 +0.00(+0.00%)
Aug 04, 2021 1.540 1.570 1.430 1.440 193,249 -0.08(-5.26%)
Aug 03, 2021 1.490 1.520 1.460 1.520 161,992 +0.05(+3.40%)
Jul 30, 2021 1.470 1.470 1.470 0 -0.07(-4.55%)
Jul 29, 2021 1.480 1.560 1.480 1.540 197,940 +0.08(+5.48%)
Jul 28, 2021 1.410 1.460 1.410 1.460 200,076 +0.03(+2.10%)
Jul 27, 2021 1.440 1.460 1.400 1.430 87,714 -0.01(-0.69%)
Jul 26, 2021 1.420 1.480 1.420 1.440 160,605 +0.03(+2.13%)
Jul 23, 2021 1.420 1.430 1.400 1.410 69,989 -0.03(-2.08%)
Jul 22, 2021 1.490 1.490 1.420 1.440 132,591 -0.03(-2.04%)
Jul 21, 2021 1.430 1.490 1.420 1.470 135,722 +0.04(+2.80%)
Jul 20, 2021 1.420 1.470 1.420 1.430 240,238 +0.00(+0.00%)
Jul 19, 2021 1.410 1.470 1.410 1.430 244,411 -0.04(-2.72%)
Jul 16, 2021 1.550 1.550 1.450 1.470 400,991 -0.06(-3.92%)
Jul 15, 2021 1.580 1.580 1.530 1.530 94,901 -0.03(-1.92%)
Jul 14, 2021 1.560 1.580 1.520 1.560 289,151 +0.06(+4.00%)
Jul 13, 2021 1.520 1.580 1.490 1.500 307,078 -0.04(-2.60%)
Jul 12, 2021 1.600 1.630 1.530 1.540 317,089 -0.06(-3.75%)
Jul 09, 2021 1.540 1.610 1.540 1.600 208,748 +0.02(+1.27%)
Jul 08, 2021 1.690 1.690 1.550 1.580 357,472 -0.11(-6.51%)
Jul 07, 2021 1.680 1.690 1.630 1.690 202,450 +0.00(+0.00%)
Jul 06, 2021 1.780 1.790 1.670 1.690 214,142 -0.05(-2.87%)
Jul 05, 2021 1.740 1.760 1.710 1.740 33,956 +0.02(+1.16%)
Jul 02, 2021 1.710 1.740 1.660 1.720 243,193 +0.02(+1.18%)
Jun 30, 2021 1.700 1.700 1.700 0 +0.06(+3.66%)
Jun 29, 2021 1.670 1.710 1.620 1.640 190,465 -0.07(-4.09%)
Jun 28, 2021 1.770 1.800 1.670 1.710 225,295 -0.07(-3.93%)
Jun 25, 2021 1.830 1.840 1.780 1.780 215,056 -0.04(-2.20%)
Jun 24, 2021 1.810 1.820 1.780 1.820 133,563 +0.03(+1.68%)
Jun 23, 2021 1.780 1.830 1.780 1.790 320,977 +0.00(+0.00%)
Jun 22, 2021 1.810 1.810 1.760 1.790 244,074 -0.02(-1.10%)
Jun 21, 2021 1.780 1.830 1.740 1.810 360,515 +0.02(+1.12%)
Jun 18, 2021 1.840 1.880 1.770 1.790 620,037 -0.04(-2.19%)
Jun 17, 2021 1.850 1.900 1.810 1.830 475,260 -0.09(-4.69%)
Jun 16, 2021 1.950 2.070 1.920 1.920 433,079 -0.05(-2.54%)
Jun 15, 2021 1.890 1.970 1.890 1.970 257,263 +0.05(+2.60%)
Jun 14, 2021 1.890 1.970 1.890 1.920 185,387 -0.05(-2.54%)
Jun 11, 2021 2.000 2.000 1.890 1.970 784,431 -0.03(-1.50%)
Jun 10, 2021 1.770 2.000 1.770 2.000 700,292 +0.21(+11.73%)
Jun 09, 2021 1.780 1.810 1.770 1.790 205,537 +0.03(+1.70%)
Jun 08, 2021 1.770 1.800 1.760 1.760 118,969 -0.01(-0.56%)
Jun 07, 2021 1.750 1.780 1.710 1.770 188,747 +0.03(+1.72%)
Jun 04, 2021 1.730 1.780 1.730 1.740 223,286 +0.05(+2.96%)
Jun 03, 2021 1.800 1.800 1.680 1.690 426,642 -0.17(-9.14%)
Jun 02, 2021 1.830 1.860 1.800 1.860 151,661 +0.04(+2.20%)
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.