McEwen Mining Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.930	13.380	12.760	12.760	12.760	19,800
2024-08-22	13.160	13.160	12.780	12.830	12.830	35,700
2024-08-21	13.290	13.540	13.050	13.540	13.540	30,900
2024-08-20	13.850	14.240	13.240	13.240	13.240	40,600
2024-08-19	12.340	13.630	12.340	13.560	13.560	52,000
2024-08-16	12.300	12.360	11.930	12.310	12.310	49,300
2024-08-15	11.770	12.120	11.740	12.020	12.020	32,600
2024-08-14	11.850	12.080	11.790	11.820	11.820	35,000
2024-08-13	11.570	12.210	11.570	12.030	12.030	32,600
2024-08-12	11.620	11.760	11.270	11.510	11.510	55,900
2024-08-09	11.270	11.450	11.130	11.450	11.450	37,300
2024-08-08	11.250	11.510	10.950	11.250	11.250	77,400
2024-08-07	11.470	11.580	10.840	11.100	11.100	54,000
2024-08-06	11.040	11.450	11.040	11.330	11.330	57,700
2024-08-02	12.590	12.600	11.720	11.910	11.910	35,700
2024-08-01	12.870	12.940	12.290	12.520	12.520	47,600
2024-07-31	12.750	13.300	12.750	12.930	12.930	56,300
2024-07-30	12.610	12.690	12.310	12.660	12.660	21,200
2024-07-29	12.580	12.640	12.250	12.510	12.510	10,000
2024-07-26	12.790	12.840	12.490	12.570	12.570	46,100
2024-07-25	12.260	12.840	12.070	12.700	12.700	32,400
2024-07-24	12.980	13.150	12.550	12.550	12.550	15,000
2024-07-23	12.800	12.970	12.700	12.790	12.790	6,100
2024-07-22	12.680	12.880	12.580	12.800	12.800	44,400
2024-07-19	13.080	13.090	12.780	12.820	12.820	11,200
2024-07-18	13.590	13.590	12.900	13.070	13.070	14,300
2024-07-17	14.350	14.350	13.600	13.640	13.640	71,300
2024-07-16	13.860	14.320	13.860	14.320	14.320	26,600
2024-07-15	14.080	14.080	13.720	13.870	13.870	9,400
2024-07-12	14.000	14.020	13.830	13.880	13.880	12,300
2024-07-11	14.220	14.300	13.910	14.050	14.050	23,100
2024-07-10	13.620	14.200	13.620	14.000	14.000	24,500
2024-07-09	13.810	13.890	13.500	13.530	13.530	9,100
2024-07-08	13.600	13.930	13.450	13.800	13.800	13,500
2024-07-05	13.450	13.880	13.350	13.770	13.770	18,400
2024-07-04	12.950	13.530	12.950	13.380	13.380	13,100
2024-07-03	12.550	13.350	12.550	13.270	13.270	12,900
2024-07-02	12.190	12.450	12.100	12.420	12.420	6,200
2024-06-28	12.560	12.740	12.390	12.550	12.550	9,600
2024-06-27	12.670	12.890	12.520	12.530	12.530	14,200
2024-06-26	12.630	12.820	12.540	12.680	12.680	9,200
2024-06-25	12.810	13.070	12.730	12.730	12.730	25,100
2024-06-24	13.050	13.300	12.800	12.970	12.970	28,500
2024-06-21	13.030	13.380	12.860	13.380	13.380	32,100
2024-06-20	13.440	13.540	13.150	13.180	13.180	29,000
2024-06-19	13.410	13.410	13.250	13.320	13.320	2,900
2024-06-18	13.300	13.510	13.250	13.390	13.390	15,900
2024-06-17	14.020	14.230	13.330	13.380	13.380	24,700
2024-06-14	14.170	14.260	13.910	14.260	14.260	14,000
2024-06-13	14.190	14.530	14.010	14.090	14.090	23,200
2024-06-12	14.740	14.740	14.190	14.210	14.210	19,800
2024-06-11	14.560	14.570	14.240	14.420	14.420	14,500
2024-06-10	14.800	14.810	14.370	14.780	14.780	20,800
2024-06-07	15.030	15.140	14.500	14.670	14.670	52,800
2024-06-06	15.400	15.730	15.200	15.500	15.500	27,900
2024-06-05	15.270	15.410	15.050	15.220	15.220	26,800
2024-06-04	15.870	15.870	15.080	15.250	15.250	23,300
2024-06-03	16.150	16.380	15.920	16.380	16.380	31,600
2024-05-31	16.620	16.620	15.900	16.250	16.250	27,200
2024-05-30	16.500	17.010	16.350	16.500	16.500	20,300

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.