McEwen Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 16.330 | 16.690 | 16.200 | 16.510 | 16.510 | 22,600 |
| 2024-05-28 | 15.790 | 16.900 | 15.790 | 16.470 | 16.470 | 69,000 |
| 2024-05-27 | 15.980 | 15.990 | 15.540 | 15.710 | 15.710 | 6,700 |
| 2024-05-24 | 15.040 | 15.670 | 14.950 | 15.520 | 15.520 | 30,400 |
| 2024-05-23 | 15.190 | 15.400 | 14.900 | 14.960 | 14.960 | 32,200 |
| 2024-05-22 | 15.550 | 15.610 | 15.060 | 15.210 | 15.210 | 25,500 |
| 2024-05-21 | 15.940 | 16.400 | 15.590 | 15.730 | 15.730 | 60,300 |
| 2024-05-17 | 14.740 | 15.500 | 14.720 | 15.160 | 15.160 | 93,700 |
| 2024-05-16 | 14.380 | 14.700 | 14.280 | 14.440 | 14.440 | 27,100 |
| 2024-05-15 | 14.590 | 14.800 | 14.380 | 14.570 | 14.570 | 28,200 |
| 2024-05-14 | 13.970 | 14.590 | 13.960 | 14.590 | 14.590 | 46,500 |
| 2024-05-13 | 13.850 | 14.270 | 13.850 | 13.930 | 13.930 | 58,000 |
| 2024-05-10 | 14.260 | 14.490 | 13.810 | 14.100 | 14.100 | 45,500 |
| 2024-05-09 | 15.680 | 15.680 | 13.440 | 14.090 | 14.090 | 209,200 |
| 2024-05-08 | 16.350 | 16.710 | 16.340 | 16.710 | 16.710 | 30,200 |
| 2024-05-07 | 16.560 | 16.720 | 16.360 | 16.590 | 16.590 | 8,300 |
| 2024-05-06 | 16.480 | 16.730 | 16.310 | 16.460 | 16.460 | 27,600 |
| 2024-05-03 | 15.880 | 16.090 | 15.650 | 16.080 | 16.080 | 15,500 |
| 2024-05-02 | 15.740 | 16.170 | 15.730 | 15.880 | 15.880 | 12,500 |
| 2024-05-01 | 15.870 | 16.560 | 15.780 | 15.880 | 15.880 | 30,900 |
| 2024-04-30 | 16.190 | 16.510 | 15.740 | 15.740 | 15.740 | 27,700 |
| 2024-04-29 | 16.860 | 17.000 | 16.530 | 16.690 | 16.690 | 34,500 |
| 2024-04-26 | 16.680 | 17.080 | 16.190 | 16.750 | 16.750 | 90,100 |
| 2024-04-25 | 14.870 | 16.490 | 14.870 | 16.310 | 16.310 | 100,100 |
| 2024-04-24 | 15.200 | 15.250 | 14.900 | 14.960 | 14.960 | 57,900 |
| 2024-04-23 | 14.530 | 15.210 | 14.500 | 15.200 | 15.200 | 46,800 |
| 2024-04-22 | 14.640 | 15.100 | 14.560 | 14.890 | 14.890 | 43,500 |
| 2024-04-19 | 14.980 | 15.560 | 14.980 | 15.410 | 15.410 | 31,500 |
| 2024-04-18 | 15.160 | 15.810 | 15.140 | 15.200 | 15.200 | 55,900 |
| 2024-04-17 | 15.170 | 15.480 | 14.640 | 15.030 | 15.030 | 87,300 |
| 2024-04-16 | 15.240 | 15.530 | 14.930 | 15.230 | 15.230 | 67,400 |
| 2024-04-15 | 15.790 | 15.970 | 15.450 | 15.540 | 15.540 | 24,100 |
| 2024-04-12 | 16.470 | 16.790 | 15.360 | 15.580 | 15.580 | 95,800 |
| 2024-04-11 | 15.970 | 16.250 | 15.590 | 16.180 | 16.180 | 32,200 |
| 2024-04-10 | 15.390 | 16.170 | 14.890 | 15.970 | 15.970 | 58,600 |
| 2024-04-09 | 15.390 | 16.090 | 15.390 | 15.740 | 15.740 | 117,200 |
| 2024-04-08 | 14.970 | 15.350 | 14.630 | 15.350 | 15.350 | 46,000 |
| 2024-04-05 | 13.630 | 14.830 | 13.230 | 14.740 | 14.740 | 116,900 |
| 2024-04-04 | 14.990 | 15.370 | 14.650 | 14.820 | 14.820 | 38,200 |
| 2024-04-03 | 14.600 | 15.250 | 14.550 | 15.000 | 15.000 | 61,100 |
| 2024-04-02 | 14.490 | 14.690 | 14.160 | 14.640 | 14.640 | 68,600 |
| 2024-04-01 | 13.600 | 14.450 | 13.600 | 14.340 | 14.340 | 49,900 |
| 2024-03-28 | 13.110 | 13.690 | 12.990 | 13.360 | 13.360 | 39,100 |
| 2024-03-27 | 12.360 | 13.100 | 12.360 | 13.070 | 13.070 | 92,200 |
| 2024-03-26 | 12.680 | 12.680 | 12.230 | 12.320 | 12.320 | 55,700 |
| 2024-03-25 | 11.980 | 12.900 | 11.980 | 12.370 | 12.370 | 59,600 |
| 2024-03-22 | 11.820 | 12.140 | 11.700 | 11.960 | 11.960 | 36,400 |
| 2024-03-21 | 12.450 | 12.500 | 11.720 | 11.850 | 11.850 | 42,800 |
| 2024-03-20 | 11.260 | 12.190 | 11.250 | 12.100 | 12.100 | 56,000 |
| 2024-03-19 | 11.400 | 12.050 | 11.360 | 11.370 | 11.370 | 55,500 |
| 2024-03-18 | 11.370 | 11.610 | 11.150 | 11.460 | 11.460 | 23,200 |
| 2024-03-15 | 11.500 | 11.830 | 11.280 | 11.680 | 11.680 | 11,500 |
| 2024-03-14 | 11.860 | 11.890 | 11.300 | 11.430 | 11.430 | 20,600 |
| 2024-03-13 | 11.210 | 11.960 | 11.210 | 11.910 | 11.910 | 33,600 |
| 2024-03-12 | 10.820 | 11.190 | 10.600 | 11.170 | 11.170 | 24,000 |
| 2024-03-11 | 10.790 | 11.360 | 10.790 | 10.970 | 10.970 | 20,600 |
| 2024-03-08 | 10.890 | 11.160 | 10.780 | 10.950 | 10.950 | 27,600 |
| 2024-03-07 | 10.700 | 10.900 | 10.580 | 10.860 | 10.860 | 22,400 |
| 2024-03-06 | 11.100 | 11.190 | 10.600 | 10.740 | 10.740 | 31,500 |
| 2024-03-05 | 10.910 | 11.020 | 10.520 | 11.020 | 11.020 | 44,100 |
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.