McEwen Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	9.330	9.450	9.290	9.390	9.390	11,800
2023-06-14	9.930	9.930	9.370	9.480	9.480	16,700
2023-06-13	9.840	10.050	9.710	9.710	9.710	14,900
2023-06-12	10.070	10.080	9.850	9.980	9.980	21,000
2023-06-09	10.760	10.760	10.060	10.080	10.080	13,800
2023-06-08	10.570	10.770	10.530	10.720	10.720	7,400
2023-06-07	11.000	11.110	10.270	10.280	10.280	18,500
2023-06-06	10.760	10.940	10.620	10.900	10.900	21,600
2023-06-05	10.690	11.090	10.680	10.910	10.910	16,300
2023-06-02	10.750	10.990	10.680	10.850	10.850	19,000
2023-06-01	10.550	10.850	10.480	10.760	10.760	12,900
2023-05-31	10.200	10.530	10.020	10.420	10.420	16,900
2023-05-30	9.860	10.100	9.860	10.020	10.020	9,600
2023-05-29	9.710	10.020	9.710	9.990	9.990	4,100
2023-05-26	9.850	9.950	9.760	9.940	9.940	28,500
2023-05-25	9.800	9.820	9.590	9.760	9.760	36,600
2023-05-24	10.510	10.510	9.870	9.940	9.940	41,000
2023-05-23	10.260	10.650	10.260	10.500	10.500	68,300
2023-05-19	10.730	10.840	10.390	10.630	10.630	13,800
2023-05-18	10.390	10.560	10.190	10.540	10.540	17,300
2023-05-17	10.300	10.640	10.270	10.630	10.630	19,400
2023-05-16	10.750	10.750	10.310	10.450	10.450	20,600
2023-05-15	10.830	11.220	10.750	10.750	10.750	26,500
2023-05-12	10.720	10.900	10.450	10.830	10.830	24,100
2023-05-11	10.690	10.710	10.420	10.560	10.560	34,300
2023-05-10	11.050	11.170	10.530	10.840	10.840	40,100
2023-05-09	11.750	11.840	11.040	11.090	11.090	32,000
2023-05-08	12.110	12.110	11.850	11.940	11.940	10,400
2023-05-05	11.720	12.050	11.310	11.970	11.970	39,500
2023-05-04	12.000	12.350	11.860	11.960	11.960	29,600
2023-05-03	11.800	12.040	11.700	11.860	11.860	27,300
2023-05-02	11.120	11.700	11.020	11.690	11.690	15,600
2023-05-01	11.400	11.640	11.150	11.150	11.150	10,000
2023-04-28	11.110	11.200	10.970	11.100	11.100	14,800
2023-04-27	11.200	11.290	10.990	11.100	11.100	14,000
2023-04-26	11.270	11.560	11.270	11.380	11.380	18,200
2023-04-25	11.210	11.300	10.910	11.230	11.230	47,600
2023-04-24	11.220	11.470	11.190	11.250	11.250	31,000
2023-04-21	11.480	11.680	11.260	11.400	11.400	29,900
2023-04-20	11.780	12.130	11.600	11.670	11.670	20,100
2023-04-19	12.040	12.160	11.700	11.770	11.770	32,500
2023-04-18	12.420	12.640	12.110	12.300	12.300	26,600
2023-04-17	12.570	12.720	12.150	12.200	12.200	22,700
2023-04-14	12.970	12.970	12.390	12.780	12.780	29,700
2023-04-13	12.970	13.360	12.920	13.090	13.090	53,900
2023-04-12	12.880	12.900	12.320	12.670	12.670	23,600
2023-04-11	12.700	13.040	12.550	12.670	12.670	37,500
2023-04-10	12.280	12.410	11.790	12.390	12.390	35,400
2023-04-06	12.360	12.360	12.040	12.280	12.280	16,200
2023-04-05	12.550	12.720	12.070	12.440	12.440	46,600
2023-04-04	11.900	12.510	11.830	12.330	12.330	71,800
2023-04-03	11.270	11.970	11.250	11.900	11.900	41,600
2023-03-31	11.800	11.880	11.330	11.390	11.390	21,600
2023-03-30	11.480	11.740	11.300	11.680	11.680	19,400
2023-03-29	11.100	11.450	11.060	11.330	11.330	34,300
2023-03-28	10.800	11.300	10.730	11.070	11.070	109,300
2023-03-27	10.500	10.940	10.440	10.900	10.900	19,300
2023-03-24	11.150	11.150	10.700	10.850	10.850	19,000
2023-03-23	10.930	11.220	10.770	10.950	10.950	34,000
2023-03-22	10.570	11.180	10.520	10.980	10.980	33,500

← NewerPage 15 of 21 · 1,260 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.