McEwen Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	9.400	10.610	9.400	10.610	10.610	74,300
2024-03-01	8.580	9.510	8.580	9.280	9.280	56,800
2024-02-29	8.250	8.390	8.250	8.270	8.270	11,800
2024-02-28	8.200	8.200	8.050	8.050	8.050	11,600
2024-02-27	8.410	8.500	8.220	8.230	8.230	9,500
2024-02-26	8.300	8.440	8.150	8.310	8.310	5,100
2024-02-23	8.290	8.450	8.050	8.380	8.380	26,000
2024-02-22	8.240	8.240	8.140	8.160	8.160	32,000
2024-02-21	8.220	8.420	8.180	8.420	8.420	16,100
2024-02-20	8.400	8.420	8.230	8.350	8.350	14,300
2024-02-16	8.430	8.530	8.300	8.380	8.380	17,200
2024-02-15	8.450	8.580	8.310	8.350	8.350	18,700
2024-02-14	8.660	8.690	8.290	8.340	8.340	21,100
2024-02-13	8.970	9.010	8.680	8.720	8.720	34,000
2024-02-12	9.140	9.440	9.140	9.320	9.320	11,300
2024-02-09	9.250	9.300	9.080	9.210	9.210	6,600
2024-02-08	9.270	9.370	9.200	9.230	9.230	10,200
2024-02-07	9.500	9.540	9.430	9.450	9.450	10,500
2024-02-06	9.780	9.870	9.530	9.550	9.550	9,500
2024-02-05	9.690	9.880	9.620	9.840	9.840	8,100
2024-02-02	9.280	9.980	9.100	9.950	9.950	59,600
2024-02-01	8.610	9.330	8.610	9.330	9.330	32,600
2024-01-31	8.760	8.900	8.620	8.630	8.630	19,200
2024-01-30	9.100	9.190	8.750	8.770	8.770	18,900
2024-01-29	9.100	9.100	8.760	9.000	9.000	13,300
2024-01-26	9.070	9.110	9.000	9.110	9.110	3,000
2024-01-25	9.190	9.320	9.030	9.120	9.120	21,600
2024-01-24	8.830	8.990	8.610	8.980	8.980	17,300
2024-01-23	8.890	8.930	8.700	8.820	8.820	7,600
2024-01-22	8.750	8.900	8.750	8.860	8.860	4,200
2024-01-19	8.810	8.830	8.640	8.790	8.790	9,000
2024-01-18	8.800	8.870	8.700	8.810	8.810	9,500
2024-01-17	8.670	8.820	8.610	8.810	8.810	19,800
2024-01-16	9.000	9.010	8.750	8.850	8.850	11,300
2024-01-15	8.870	9.200	8.870	9.200	9.200	2,100
2024-01-12	9.060	9.300	8.960	9.090	9.090	7,300
2024-01-11	8.910	8.910	8.710	8.820	8.820	12,300
2024-01-10	8.870	8.950	8.800	8.810	8.810	10,500
2024-01-09	9.250	9.250	8.880	8.940	8.940	18,800
2024-01-08	9.050	9.180	9.010	9.110	9.110	10,100
2024-01-05	9.130	9.400	9.060	9.280	9.280	12,100
2024-01-04	9.110	9.230	9.060	9.180	9.180	9,900
2024-01-03	9.180	9.230	9.030	9.210	9.210	19,200
2024-01-02	9.480	9.640	9.330	9.390	9.390	20,700
2023-12-29	9.600	9.700	9.470	9.530	9.530	7,400
2023-12-28	10.040	10.040	9.650	9.720	9.720	31,700
2023-12-27	10.120	10.340	10.060	10.080	10.080	9,700
2023-12-22	10.370	10.540	10.080	10.090	10.090	19,100
2023-12-21	10.330	10.330	10.070	10.200	10.200	10,000
2023-12-20	10.630	10.630	10.060	10.060	10.060	15,100
2023-12-19	10.460	10.850	10.400	10.580	10.580	27,500
2023-12-18	10.250	10.470	10.100	10.330	10.330	12,200
2023-12-15	10.140	10.490	10.120	10.350	10.350	8,300
2023-12-14	10.160	10.580	10.130	10.200	10.200	33,600
2023-12-13	9.210	10.070	9.210	10.050	10.050	17,700
2023-12-12	9.810	9.810	9.050	9.050	9.050	20,300
2023-12-11	9.960	9.960	9.620	9.750	9.750	22,500
2023-12-08	10.220	10.420	10.040	10.280	10.280	20,700
2023-12-07	9.920	10.350	9.820	10.350	10.350	13,600
2023-12-06	10.000	10.300	9.970	10.020	10.020	13,200

← NewerPage 12 of 21 · 1,255 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.