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

Mcewen Mining Inc (TSX: MUX )

15.41 +0.21 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 15.16 15.81 15.14 15.20 55,893 +0.17(+1.13%)
Apr 17, 2024 15.17 15.48 14.64 15.03 87,274 -0.20(-1.31%)
Apr 16, 2024 15.24 15.53 14.93 15.23 67,429 -0.31(-1.99%)
Apr 15, 2024 15.79 15.97 15.45 15.54 24,092 -0.04(-0.26%)
Apr 12, 2024 16.47 16.79 15.36 15.58 95,842 -0.60(-3.71%)
Apr 11, 2024 15.97 16.25 15.59 16.18 32,187 +0.21(+1.31%)
Apr 10, 2024 15.39 16.17 14.89 15.97 58,561 +0.23(+1.46%)
Apr 09, 2024 15.39 16.09 15.39 15.74 117,221 +0.39(+2.54%)
Apr 08, 2024 14.97 15.35 14.63 15.35 46,045 +0.61(+4.14%)
Apr 05, 2024 13.63 14.83 13.23 14.74 117,091 -0.08(-0.54%)
Apr 04, 2024 14.99 15.37 14.65 14.82 38,217 -0.18(-1.20%)
Apr 03, 2024 14.60 15.25 14.55 15.00 61,141 +0.36(+2.46%)
Apr 02, 2024 14.49 14.69 14.16 14.64 68,554 +0.30(+2.09%)
Apr 01, 2024 13.60 14.45 13.60 14.34 49,890 +0.98(+7.34%)
Mar 28, 2024 13.36 0 +0.29(+2.22%)
Mar 27, 2024 12.36 13.10 12.36 13.07 92,249 +0.75(+6.09%)
Mar 26, 2024 12.68 12.68 12.23 12.32 55,670 -0.05(-0.40%)
Mar 25, 2024 11.98 12.90 11.98 12.37 59,577 +0.41(+3.43%)
Mar 22, 2024 11.82 12.14 11.70 11.96 36,385 +0.11(+0.93%)
Mar 21, 2024 12.45 12.50 11.72 11.85 42,844 -0.25(-2.07%)
Mar 20, 2024 11.26 12.19 11.25 12.10 56,015 +0.73(+6.42%)
Mar 19, 2024 11.40 12.05 11.36 11.37 55,464 -0.09(-0.79%)
Mar 18, 2024 11.37 11.61 11.15 11.46 23,175 -0.22(-1.88%)
Mar 15, 2024 11.50 11.83 11.28 11.68 11,459 +0.25(+2.19%)
Mar 14, 2024 11.86 11.89 11.30 11.43 20,620 -0.48(-4.03%)
Mar 13, 2024 11.21 11.96 11.21 11.91 33,573 +0.74(+6.62%)
Mar 12, 2024 10.82 11.19 10.60 11.17 23,964 +0.20(+1.82%)
Mar 11, 2024 10.79 11.36 10.79 10.97 20,592 +0.02(+0.18%)
Mar 08, 2024 10.89 11.16 10.78 10.95 27,588 +0.09(+0.83%)
Mar 07, 2024 10.70 10.90 10.58 10.86 22,418 +0.12(+1.12%)
Mar 06, 2024 11.10 11.19 10.60 10.74 31,542 -0.28(-2.54%)
Mar 05, 2024 10.91 11.02 10.52 11.02 44,143 +0.41(+3.86%)
Mar 04, 2024 9.400 10.61 9.400 10.61 74,339 +1.33(+14.33%)
Mar 01, 2024 8.580 9.510 8.580 9.280 56,794 +1.01(+12.21%)
Feb 29, 2024 8.250 8.390 8.250 8.270 11,782 +0.22(+2.73%)
Feb 28, 2024 8.200 8.200 8.050 8.050 11,607 -0.18(-2.19%)
Feb 27, 2024 8.410 8.500 8.220 8.230 9,498 -0.08(-0.96%)
Feb 26, 2024 8.300 8.440 8.150 8.310 5,125 -0.07(-0.84%)
Feb 23, 2024 8.290 8.450 8.050 8.380 26,048 +0.22(+2.70%)
Feb 22, 2024 8.240 8.240 8.140 8.160 32,020 -0.26(-3.09%)
Feb 21, 2024 8.220 8.420 8.180 8.420 16,078 +0.07(+0.84%)
Feb 20, 2024 8.400 8.420 8.230 8.350 14,347 -0.03(-0.36%)
Feb 16, 2024 8.380 0 +0.03(+0.36%)
Feb 15, 2024 8.450 8.580 8.310 8.350 18,746 +0.01(+0.12%)
Feb 14, 2024 8.660 8.690 8.290 8.340 21,075 -0.38(-4.36%)
Feb 13, 2024 8.970 9.010 8.680 8.720 34,027 -0.60(-6.44%)
Feb 12, 2024 9.140 9.440 9.140 9.320 11,320 +0.11(+1.19%)
Feb 09, 2024 9.250 9.300 9.080 9.210 6,568 -0.02(-0.22%)
Feb 08, 2024 9.270 9.370 9.200 9.230 10,230 -0.22(-2.33%)
Feb 07, 2024 9.500 9.540 9.430 9.450 10,520 -0.10(-1.05%)
Feb 06, 2024 9.780 9.870 9.530 9.550 9,503 -0.29(-2.95%)
Feb 05, 2024 9.690 9.880 9.620 9.840 8,089 -0.11(-1.11%)
Feb 02, 2024 9.280 9.980 9.100 9.950 59,597 +0.62(+6.65%)
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.