McEwen Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.650	9.700	9.390	9.470	9.470	9,600
2023-09-08	9.600	9.880	9.440	9.450	9.450	19,700
2023-09-07	9.600	9.710	9.550	9.600	9.600	13,400
2023-09-06	9.750	9.930	9.700	9.770	9.770	29,700
2023-09-05	10.400	10.480	9.670	9.860	9.860	45,700
2023-09-01	11.050	11.160	10.590	10.700	10.700	6,700
2023-08-31	11.180	11.210	10.700	10.930	10.930	13,800
2023-08-30	11.390	11.540	11.130	11.220	11.220	20,100
2023-08-29	10.850	11.320	10.700	11.230	11.230	25,100
2023-08-28	10.200	10.980	10.070	10.980	10.980	23,000
2023-08-25	10.240	10.370	9.880	10.070	10.070	8,300
2023-08-24	10.840	10.840	10.220	10.410	10.410	18,400
2023-08-23	10.280	10.750	10.160	10.720	10.720	24,200
2023-08-22	9.500	10.020	9.500	10.000	10.000	13,800
2023-08-21	9.410	9.480	9.000	9.360	9.360	7,600
2023-08-18	9.120	9.340	9.030	9.340	9.340	12,900
2023-08-17	9.200	9.200	8.990	9.120	9.120	21,500
2023-08-16	9.450	9.450	9.080	9.080	9.080	25,100
2023-08-15	9.620	9.780	9.500	9.500	9.500	26,300
2023-08-14	9.750	9.950	9.590	9.780	9.780	14,400
2023-08-11	9.500	10.100	9.500	9.770	9.770	13,700
2023-08-10	9.970	10.050	9.470	9.550	9.550	13,600
2023-08-09	10.010	10.120	9.730	9.840	9.840	19,100
2023-08-08	10.050	10.220	9.780	10.090	10.090	15,200
2023-08-04	10.600	10.750	10.300	10.300	10.300	9,200
2023-08-03	10.400	10.440	10.130	10.350	10.350	10,300
2023-08-02	10.650	10.650	10.250	10.280	10.280	11,900
2023-08-01	11.020	11.140	10.660	10.730	10.730	19,700
2023-07-31	11.400	11.690	11.380	11.380	11.380	11,700
2023-07-28	10.850	11.450	10.850	11.320	11.320	11,600
2023-07-27	11.630	11.630	10.790	10.860	10.860	26,500
2023-07-26	12.000	12.120	11.850	11.990	11.990	11,000
2023-07-25	11.530	12.040	11.520	11.990	11.990	20,600
2023-07-24	11.530	11.750	11.440	11.500	11.500	6,100
2023-07-21	11.770	11.920	11.600	11.650	11.650	18,400
2023-07-20	11.900	11.950	11.630	11.820	11.820	19,600
2023-07-19	12.070	12.080	11.650	12.010	12.010	19,800
2023-07-18	11.490	12.080	11.490	12.040	12.040	42,700
2023-07-17	11.000	11.550	10.830	11.470	11.470	60,000
2023-07-14	11.180	11.230	10.930	11.040	11.040	13,900
2023-07-13	10.890	11.230	10.760	11.230	11.230	28,000
2023-07-12	9.980	10.680	9.850	10.650	10.650	26,000
2023-07-11	9.700	9.960	9.550	9.610	9.610	15,400
2023-07-10	9.100	9.610	9.100	9.610	9.610	19,700
2023-07-07	9.170	9.340	9.090	9.200	9.200	26,000
2023-07-06	9.230	9.230	8.890	9.070	9.070	23,800
2023-07-05	9.480	9.480	9.210	9.250	9.250	20,000
2023-07-04	9.510	9.550	9.330	9.330	9.330	1,000
2023-06-30	9.410	9.600	9.410	9.520	9.520	7,900
2023-06-29	9.000	9.400	9.000	9.400	9.400	14,200
2023-06-28	9.160	9.210	9.040	9.090	9.090	9,700
2023-06-27	9.310	9.310	9.030	9.260	9.260	14,900
2023-06-26	9.470	9.470	9.080	9.180	9.180	11,500
2023-06-23	9.360	9.560	9.180	9.280	9.280	11,800
2023-06-22	9.250	9.380	9.110	9.280	9.280	12,000
2023-06-21	9.220	9.410	9.160	9.330	9.330	12,100
2023-06-20	9.250	9.250	9.100	9.190	9.190	8,300
2023-06-19	9.500	9.500	9.440	9.450	9.450	2,100
2023-06-16	9.500	9.740	9.360	9.630	9.630	12,400
2023-06-15	9.330	9.450	9.290	9.390	9.390	11,800

← NewerPage 14 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.