McEwen Mining Inc. (MUX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.74 | 16.17 | 15.73 | 15.88 | 15.88 | 12,500 |
| 01 May 2024 | 15.87 | 16.56 | 15.78 | 15.88 | 15.88 | 30,900 |
| 30 Apr 2024 | 16.19 | 16.51 | 15.74 | 15.74 | 15.74 | 27,700 |
| 29 Apr 2024 | 16.86 | 17.00 | 16.53 | 16.69 | 16.69 | 34,500 |
| 26 Apr 2024 | 16.68 | 17.08 | 16.19 | 16.75 | 16.75 | 90,100 |
| 25 Apr 2024 | 14.87 | 16.49 | 14.87 | 16.31 | 16.31 | 100,100 |
| 24 Apr 2024 | 15.20 | 15.25 | 14.90 | 14.96 | 14.96 | 57,900 |
| 23 Apr 2024 | 14.53 | 15.21 | 14.50 | 15.20 | 15.20 | 46,800 |
| 22 Apr 2024 | 14.64 | 15.10 | 14.56 | 14.89 | 14.89 | 43,500 |
| 19 Apr 2024 | 14.98 | 15.56 | 14.98 | 15.41 | 15.41 | 31,500 |
| 18 Apr 2024 | 15.16 | 15.81 | 15.14 | 15.20 | 15.20 | 55,900 |
| 17 Apr 2024 | 15.17 | 15.48 | 14.64 | 15.03 | 15.03 | 87,300 |
| 16 Apr 2024 | 15.24 | 15.53 | 14.93 | 15.23 | 15.23 | 67,400 |
| 15 Apr 2024 | 15.79 | 15.97 | 15.45 | 15.54 | 15.54 | 24,100 |
| 12 Apr 2024 | 16.47 | 16.79 | 15.36 | 15.58 | 15.58 | 95,800 |
| 11 Apr 2024 | 15.97 | 16.25 | 15.59 | 16.18 | 16.18 | 32,200 |
| 10 Apr 2024 | 15.39 | 16.17 | 14.89 | 15.97 | 15.97 | 58,600 |
| 09 Apr 2024 | 15.39 | 16.09 | 15.39 | 15.74 | 15.74 | 117,200 |
| 08 Apr 2024 | 14.97 | 15.35 | 14.63 | 15.35 | 15.35 | 46,000 |
| 05 Apr 2024 | 13.63 | 14.83 | 13.23 | 14.74 | 14.74 | 116,900 |
| 04 Apr 2024 | 14.99 | 15.37 | 14.65 | 14.82 | 14.82 | 38,200 |
| 03 Apr 2024 | 14.60 | 15.25 | 14.55 | 15.00 | 15.00 | 61,100 |
| 02 Apr 2024 | 14.49 | 14.69 | 14.16 | 14.64 | 14.64 | 68,600 |
| 01 Apr 2024 | 13.60 | 14.45 | 13.60 | 14.34 | 14.34 | 49,900 |
| 28 Mar 2024 | 13.11 | 13.69 | 12.99 | 13.36 | 13.36 | 39,100 |
| 27 Mar 2024 | 12.36 | 13.10 | 12.36 | 13.07 | 13.07 | 92,200 |
| 26 Mar 2024 | 12.68 | 12.68 | 12.23 | 12.32 | 12.32 | 55,700 |
| 25 Mar 2024 | 11.98 | 12.90 | 11.98 | 12.37 | 12.37 | 59,600 |
| 22 Mar 2024 | 11.82 | 12.14 | 11.70 | 11.96 | 11.96 | 36,400 |
| 21 Mar 2024 | 12.45 | 12.50 | 11.72 | 11.85 | 11.85 | 42,800 |
| 20 Mar 2024 | 11.26 | 12.19 | 11.25 | 12.10 | 12.10 | 56,000 |
| 19 Mar 2024 | 11.40 | 12.05 | 11.36 | 11.37 | 11.37 | 55,500 |
| 18 Mar 2024 | 11.37 | 11.61 | 11.15 | 11.46 | 11.46 | 23,200 |
| 15 Mar 2024 | 11.50 | 11.83 | 11.28 | 11.68 | 11.68 | 11,500 |
| 14 Mar 2024 | 11.86 | 11.89 | 11.30 | 11.43 | 11.43 | 20,600 |
| 13 Mar 2024 | 11.21 | 11.96 | 11.21 | 11.91 | 11.91 | 33,600 |
| 12 Mar 2024 | 10.82 | 11.19 | 10.60 | 11.17 | 11.17 | 24,000 |
| 11 Mar 2024 | 10.79 | 11.36 | 10.79 | 10.97 | 10.97 | 20,600 |
| 08 Mar 2024 | 10.89 | 11.16 | 10.78 | 10.95 | 10.95 | 27,600 |
| 07 Mar 2024 | 10.70 | 10.90 | 10.58 | 10.86 | 10.86 | 22,400 |
| 06 Mar 2024 | 11.10 | 11.19 | 10.60 | 10.74 | 10.74 | 31,500 |
| 05 Mar 2024 | 10.91 | 11.02 | 10.52 | 11.02 | 11.02 | 44,100 |
| 04 Mar 2024 | 9.40 | 10.61 | 9.40 | 10.61 | 10.61 | 74,300 |
| 01 Mar 2024 | 8.58 | 9.51 | 8.58 | 9.28 | 9.28 | 56,800 |
| 29 Feb 2024 | 8.25 | 8.39 | 8.25 | 8.27 | 8.27 | 11,800 |
| 28 Feb 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 11,600 |
| 27 Feb 2024 | 8.41 | 8.50 | 8.22 | 8.23 | 8.23 | 9,500 |
| 26 Feb 2024 | 8.30 | 8.44 | 8.15 | 8.31 | 8.31 | 5,100 |
| 23 Feb 2024 | 8.29 | 8.45 | 8.05 | 8.38 | 8.38 | 26,000 |
| 22 Feb 2024 | 8.24 | 8.24 | 8.14 | 8.16 | 8.16 | 32,000 |
| 21 Feb 2024 | 8.22 | 8.42 | 8.18 | 8.42 | 8.42 | 16,100 |
| 20 Feb 2024 | 8.40 | 8.42 | 8.23 | 8.35 | 8.35 | 14,300 |
| 16 Feb 2024 | 8.43 | 8.53 | 8.30 | 8.38 | 8.38 | 17,200 |
| 15 Feb 2024 | 8.45 | 8.58 | 8.31 | 8.35 | 8.35 | 18,700 |
| 14 Feb 2024 | 8.66 | 8.69 | 8.29 | 8.34 | 8.34 | 21,100 |
| 13 Feb 2024 | 8.97 | 9.01 | 8.68 | 8.72 | 8.72 | 34,000 |
| 12 Feb 2024 | 9.14 | 9.44 | 9.14 | 9.32 | 9.32 | 11,300 |
| 09 Feb 2024 | 9.25 | 9.30 | 9.08 | 9.21 | 9.21 | 6,600 |
| 08 Feb 2024 | 9.27 | 9.37 | 9.20 | 9.23 | 9.23 | 10,200 |
| 07 Feb 2024 | 9.50 | 9.54 | 9.43 | 9.45 | 9.45 | 10,500 |
| 06 Feb 2024 | 9.78 | 9.87 | 9.53 | 9.55 | 9.55 | 9,500 |
| 05 Feb 2024 | 9.69 | 9.88 | 9.62 | 9.84 | 9.84 | 8,100 |
| 02 Feb 2024 | 9.28 | 9.98 | 9.10 | 9.95 | 9.95 | 59,600 |
| 01 Feb 2024 | 8.61 | 9.33 | 8.61 | 9.33 | 9.33 | 32,600 |
| 31 Jan 2024 | 8.76 | 8.90 | 8.62 | 8.63 | 8.63 | 19,200 |
| 30 Jan 2024 | 9.10 | 9.19 | 8.75 | 8.77 | 8.77 | 18,900 |
| 29 Jan 2024 | 9.10 | 9.10 | 8.76 | 9.00 | 9.00 | 13,300 |
| 26 Jan 2024 | 9.07 | 9.11 | 9.00 | 9.11 | 9.11 | 3,000 |
| 25 Jan 2024 | 9.19 | 9.32 | 9.03 | 9.12 | 9.12 | 21,600 |
| 24 Jan 2024 | 8.83 | 8.99 | 8.61 | 8.98 | 8.98 | 17,300 |
| 23 Jan 2024 | 8.89 | 8.93 | 8.70 | 8.82 | 8.82 | 7,600 |
| 22 Jan 2024 | 8.75 | 8.90 | 8.75 | 8.86 | 8.86 | 4,200 |
| 19 Jan 2024 | 8.81 | 8.83 | 8.64 | 8.79 | 8.79 | 9,000 |
| 18 Jan 2024 | 8.80 | 8.87 | 8.70 | 8.81 | 8.81 | 9,500 |
| 17 Jan 2024 | 8.67 | 8.82 | 8.61 | 8.81 | 8.81 | 19,800 |
| 16 Jan 2024 | 9.00 | 9.01 | 8.75 | 8.85 | 8.85 | 11,300 |
| 15 Jan 2024 | 8.87 | 9.20 | 8.87 | 9.20 | 9.20 | 2,100 |
| 12 Jan 2024 | 9.06 | 9.30 | 8.96 | 9.09 | 9.09 | 7,300 |
| 11 Jan 2024 | 8.91 | 8.91 | 8.71 | 8.82 | 8.82 | 12,300 |
| 10 Jan 2024 | 8.87 | 8.95 | 8.80 | 8.81 | 8.81 | 10,500 |
| 09 Jan 2024 | 9.25 | 9.25 | 8.88 | 8.94 | 8.94 | 18,800 |
| 08 Jan 2024 | 9.05 | 9.18 | 9.01 | 9.11 | 9.11 | 10,100 |
| 05 Jan 2024 | 9.13 | 9.40 | 9.06 | 9.28 | 9.28 | 12,100 |
| 04 Jan 2024 | 9.11 | 9.23 | 9.06 | 9.18 | 9.18 | 9,900 |
| 03 Jan 2024 | 9.18 | 9.23 | 9.03 | 9.21 | 9.21 | 19,200 |
| 02 Jan 2024 | 9.48 | 9.64 | 9.33 | 9.39 | 9.39 | 20,700 |
| 29 Dec 2023 | 9.60 | 9.70 | 9.47 | 9.53 | 9.53 | 7,400 |
| 28 Dec 2023 | 10.04 | 10.04 | 9.65 | 9.72 | 9.72 | 31,700 |
| 27 Dec 2023 | 10.12 | 10.34 | 10.06 | 10.08 | 10.08 | 9,700 |
| 22 Dec 2023 | 10.37 | 10.54 | 10.08 | 10.09 | 10.09 | 19,100 |
| 21 Dec 2023 | 10.33 | 10.33 | 10.07 | 10.20 | 10.20 | 10,000 |
| 20 Dec 2023 | 10.63 | 10.63 | 10.06 | 10.06 | 10.06 | 15,100 |
| 19 Dec 2023 | 10.46 | 10.85 | 10.40 | 10.58 | 10.58 | 27,500 |
| 18 Dec 2023 | 10.25 | 10.47 | 10.10 | 10.33 | 10.33 | 12,200 |
| 15 Dec 2023 | 10.14 | 10.49 | 10.12 | 10.35 | 10.35 | 8,300 |
| 14 Dec 2023 | 10.16 | 10.58 | 10.13 | 10.20 | 10.20 | 33,600 |
| 13 Dec 2023 | 9.21 | 10.07 | 9.21 | 10.05 | 10.05 | 17,700 |
| 12 Dec 2023 | 9.81 | 9.81 | 9.05 | 9.05 | 9.05 | 20,300 |
| 11 Dec 2023 | 9.96 | 9.96 | 9.62 | 9.75 | 9.75 | 22,500 |
| 08 Dec 2023 | 10.22 | 10.42 | 10.04 | 10.28 | 10.28 | 20,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.