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 (%)
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%)
Sep 01, 2021 1.480 1.480 1.410 1.430 54,720 -0.01(-0.69%)
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%)
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.