McEwen Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	9.890	10.000	9.750	9.910	9.910	15,800
2023-12-04	10.200	10.200	9.730	10.020	10.020	32,600
2023-12-01	10.410	10.490	10.220	10.350	10.350	32,400
2023-11-30	10.290	10.450	10.090	10.410	10.410	12,300
2023-11-29	10.230	10.590	10.230	10.500	10.500	16,500
2023-11-28	10.120	10.520	10.000	10.370	10.370	17,200
2023-11-27	10.190	10.240	9.890	10.080	10.080	16,200
2023-11-24	9.600	10.100	9.600	9.940	9.940	15,500
2023-11-23	10.140	10.140	9.710	9.870	9.870	1,400
2023-11-22	10.240	10.370	9.640	9.770	9.770	27,900
2023-11-21	10.400	10.820	10.300	10.300	10.300	16,100
2023-11-20	10.150	10.350	10.080	10.350	10.350	7,400
2023-11-17	10.340	10.340	10.000	10.160	10.160	17,000
2023-11-16	10.180	10.700	10.180	10.250	10.250	13,400
2023-11-15	10.220	10.260	9.860	10.030	10.030	15,500
2023-11-14	9.250	10.310	9.250	10.200	10.200	34,800
2023-11-13	9.370	9.370	8.990	9.060	9.060	7,900
2023-11-10	9.420	9.540	9.100	9.380	9.380	16,300
2023-11-09	8.800	10.090	8.800	9.580	9.580	48,000
2023-11-08	8.780	8.910	8.730	8.800	8.800	7,600
2023-11-07	9.010	9.010	8.650	8.800	8.800	17,600
2023-11-06	9.610	9.650	9.150	9.200	9.200	8,100
2023-11-03	9.250	9.800	9.250	9.720	9.720	17,300
2023-11-02	9.320	9.320	8.900	9.140	9.140	17,600
2023-11-01	9.460	9.460	8.820	9.170	9.170	42,800
2023-10-31	9.790	9.980	9.440	9.600	9.600	17,500
2023-10-30	9.930	9.930	9.430	9.550	9.550	16,000
2023-10-27	9.640	9.910	9.380	9.910	9.910	25,700
2023-10-26	9.750	9.770	9.290	9.630	9.630	14,100
2023-10-25	10.240	10.370	9.750	9.750	9.750	21,300
2023-10-24	10.050	10.460	10.050	10.280	10.280	22,300
2023-10-23	10.610	10.610	10.160	10.200	10.200	25,900
2023-10-20	10.610	11.140	10.610	10.810	10.810	21,200
2023-10-19	10.630	10.720	10.470	10.610	10.610	19,500
2023-10-18	11.520	11.680	10.660	10.910	10.910	29,200
2023-10-17	10.930	11.370	10.890	11.300	11.300	19,100
2023-10-16	10.670	10.980	10.280	10.920	10.920	19,400
2023-10-13	10.210	10.890	10.210	10.650	10.650	47,900
2023-10-12	10.020	10.090	9.750	9.930	9.930	25,100
2023-10-11	9.120	9.970	9.120	9.950	9.950	32,500
2023-10-10	8.980	9.080	8.860	8.960	8.960	8,600
2023-10-06	8.170	8.840	8.170	8.580	8.580	10,900
2023-10-05	8.570	8.610	8.260	8.260	8.260	10,500
2023-10-04	8.540	8.710	8.500	8.560	8.560	11,100
2023-10-03	8.310	8.610	8.280	8.480	8.480	13,500
2023-10-02	8.730	8.730	8.340	8.380	8.380	17,300
2023-09-29	9.020	9.160	8.580	8.730	8.730	19,000
2023-09-28	8.790	8.950	8.600	8.950	8.950	25,200
2023-09-27	8.600	8.840	8.460	8.820	8.820	17,600
2023-09-26	8.550	8.740	8.450	8.660	8.660	10,900
2023-09-25	9.200	9.200	8.540	8.620	8.620	34,500
2023-09-22	9.460	9.460	9.240	9.250	9.250	10,200
2023-09-21	9.450	9.450	9.150	9.250	9.250	8,700
2023-09-20	9.600	9.820	9.530	9.600	9.600	52,900
2023-09-19	9.800	9.800	9.250	9.350	9.350	8,700
2023-09-18	9.690	9.780	9.350	9.760	9.760	12,100
2023-09-15	9.500	9.850	9.500	9.600	9.600	14,600
2023-09-14	9.100	9.490	9.100	9.370	9.370	18,400
2023-09-13	9.230	9.230	8.910	9.120	9.120	24,400
2023-09-12	9.390	9.520	9.080	9.120	9.120	35,700

← NewerPage 13 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.