Australia markets closed

McEwen Mining Inc. (MUX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
13.36+0.29 (+2.22%)
At close: 03:58PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202413.1113.6912.9913.3613.3639,100
27 Mar 202412.3613.1012.3613.0713.0792,200
26 Mar 202412.6812.6812.2312.3212.3255,700
25 Mar 202411.9812.9011.9812.3712.3759,600
22 Mar 202411.8212.1411.7011.9611.9636,400
21 Mar 202412.4512.5011.7211.8511.8542,800
20 Mar 202411.2612.1911.2512.1012.1056,000
19 Mar 202411.4012.0511.3611.3711.3755,500
18 Mar 202411.3711.6111.1511.4611.4623,200
15 Mar 202411.5011.8311.2811.6811.6811,500
14 Mar 202411.8611.8911.3011.4311.4320,600
13 Mar 202411.2111.9611.2111.9111.9133,600
12 Mar 202410.8211.1910.6011.1711.1724,000
11 Mar 202410.7911.3610.7910.9710.9720,600
08 Mar 202410.8911.1610.7810.9510.9527,600
07 Mar 202410.7010.9010.5810.8610.8622,400
06 Mar 202411.1011.1910.6010.7410.7431,500
05 Mar 202410.9111.0210.5211.0211.0244,100
04 Mar 20249.4010.619.4010.6110.6174,300
01 Mar 20248.589.518.589.289.2856,800
29 Feb 20248.258.398.258.278.2711,800
28 Feb 20248.208.208.058.058.0511,600
27 Feb 20248.418.508.228.238.239,500
26 Feb 20248.308.448.158.318.315,100
23 Feb 20248.298.458.058.388.3826,000
22 Feb 20248.248.248.148.168.1632,000
21 Feb 20248.228.428.188.428.4216,100
20 Feb 20248.408.428.238.358.3514,300
16 Feb 20248.438.538.308.388.3817,200
15 Feb 20248.458.588.318.358.3518,700
14 Feb 20248.668.698.298.348.3421,100
13 Feb 20248.979.018.688.728.7234,000
12 Feb 20249.149.449.149.329.3211,300
09 Feb 20249.259.309.089.219.216,600
08 Feb 20249.279.379.209.239.2310,200
07 Feb 20249.509.549.439.459.4510,500
06 Feb 20249.789.879.539.559.559,500
05 Feb 20249.699.889.629.849.848,100
02 Feb 20249.289.989.109.959.9559,600
01 Feb 20248.619.338.619.339.3332,600
31 Jan 20248.768.908.628.638.6319,200
30 Jan 20249.109.198.758.778.7718,900
29 Jan 20249.109.108.769.009.0013,300
26 Jan 20249.079.119.009.119.113,000
25 Jan 20249.199.329.039.129.1221,600
24 Jan 20248.838.998.618.988.9817,300
23 Jan 20248.898.938.708.828.827,600
22 Jan 20248.758.908.758.868.864,200
19 Jan 20248.818.838.648.798.799,000
18 Jan 20248.808.878.708.818.819,500
17 Jan 20248.678.828.618.818.8119,800
16 Jan 20249.009.018.758.858.8511,300
15 Jan 20248.879.208.879.209.202,100
12 Jan 20249.069.308.969.099.097,300
11 Jan 20248.918.918.718.828.8212,300
10 Jan 20248.878.958.808.818.8110,500
09 Jan 20249.259.258.888.948.9418,800
08 Jan 20249.059.189.019.119.1110,100
05 Jan 20249.139.409.069.289.2812,100
04 Jan 20249.119.239.069.189.189,900
03 Jan 20249.189.239.039.219.2119,200
02 Jan 20249.489.649.339.399.3920,700
29 Dec 20239.609.709.479.539.537,400
28 Dec 202310.0410.049.659.729.7231,700
27 Dec 202310.1210.3410.0610.0810.089,700
22 Dec 202310.3710.5410.0810.0910.0919,100
21 Dec 202310.3310.3310.0710.2010.2010,000
20 Dec 202310.6310.6310.0610.0610.0615,100
19 Dec 202310.4610.8510.4010.5810.5827,500
18 Dec 202310.2510.4710.1010.3310.3312,200
15 Dec 202310.1410.4910.1210.3510.358,300
14 Dec 202310.1610.5810.1310.2010.2033,600
13 Dec 20239.2110.079.2110.0510.0517,700
12 Dec 20239.819.819.059.059.0520,300
11 Dec 20239.969.969.629.759.7522,500
08 Dec 202310.2210.4210.0410.2810.2820,700
07 Dec 20239.9210.359.8210.3510.3513,600
06 Dec 202310.0010.309.9710.0210.0213,200
05 Dec 20239.8910.009.759.919.9115,800
04 Dec 202310.2010.209.7310.0210.0232,600
01 Dec 202310.4110.4910.2210.3510.3532,400
30 Nov 202310.2910.4510.0910.4110.4112,300
29 Nov 202310.2310.5910.2310.5010.5016,500
28 Nov 202310.1210.5210.0010.3710.3717,200
27 Nov 202310.1910.249.8910.0810.0816,200
24 Nov 20239.6010.109.609.949.9415,500
23 Nov 202310.1410.149.719.879.871,400
22 Nov 202310.2410.379.649.779.7727,900
21 Nov 202310.4010.8210.3010.3010.3016,100
20 Nov 202310.1510.3510.0810.3510.357,400
17 Nov 202310.3410.3410.0010.1610.1617,000
16 Nov 202310.1810.7010.1810.2510.2513,400
15 Nov 202310.2210.269.8610.0310.0315,500
14 Nov 20239.2510.319.2510.2010.2034,800
13 Nov 20239.379.378.999.069.067,900
10 Nov 20239.429.549.109.389.3816,300
09 Nov 20238.8010.098.809.589.5848,000
08 Nov 20238.788.918.738.808.807,600
07 Nov 20239.019.018.658.808.8017,600
06 Nov 20239.619.659.159.209.208,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...