McEwen Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 7.340 | 7.860 | 7.340 | 7.730 | 7.730 | 22,200 |
| 2022-12-20 | 7.020 | 7.440 | 7.020 | 7.410 | 7.410 | 18,900 |
| 2022-12-19 | 7.450 | 7.450 | 6.860 | 7.000 | 7.000 | 37,200 |
| 2022-12-16 | 7.370 | 7.590 | 7.280 | 7.470 | 7.470 | 13,100 |
| 2022-12-15 | 7.300 | 7.650 | 7.240 | 7.420 | 7.420 | 15,000 |
| 2022-12-14 | 7.570 | 7.580 | 7.350 | 7.510 | 7.510 | 14,700 |
| 2022-12-13 | 7.690 | 7.810 | 7.360 | 7.490 | 7.490 | 16,000 |
| 2022-12-12 | 7.340 | 7.420 | 7.150 | 7.310 | 7.310 | 36,800 |
| 2022-12-09 | 7.750 | 7.860 | 7.440 | 7.440 | 7.440 | 16,200 |
| 2022-12-08 | 7.840 | 7.840 | 7.520 | 7.520 | 7.520 | 16,200 |
| 2022-12-07 | 7.410 | 7.850 | 7.410 | 7.710 | 7.710 | 21,100 |
| 2022-12-06 | 7.320 | 7.470 | 7.170 | 7.240 | 7.240 | 19,200 |
| 2022-12-05 | 7.850 | 7.850 | 7.290 | 7.290 | 7.290 | 45,400 |
| 2022-12-02 | 7.890 | 7.960 | 7.550 | 7.800 | 7.800 | 16,900 |
| 2022-12-01 | 7.560 | 7.990 | 7.480 | 7.930 | 7.930 | 56,500 |
| 2022-11-30 | 7.270 | 7.560 | 7.150 | 7.330 | 7.330 | 42,600 |
| 2022-11-29 | 6.780 | 7.140 | 6.780 | 7.110 | 7.110 | 13,300 |
| 2022-11-28 | 7.070 | 7.120 | 6.570 | 6.590 | 6.590 | 26,600 |
| 2022-11-25 | 7.390 | 7.400 | 7.060 | 7.200 | 7.200 | 10,100 |
| 2022-11-24 | 7.530 | 7.540 | 7.460 | 7.460 | 7.460 | 6,300 |
| 2022-11-23 | 6.970 | 7.520 | 6.810 | 7.440 | 7.440 | 42,500 |
| 2022-11-22 | 6.520 | 6.860 | 6.410 | 6.840 | 6.840 | 33,500 |
| 2022-11-21 | 6.480 | 6.560 | 6.280 | 6.480 | 6.480 | 12,100 |
| 2022-11-18 | 6.660 | 6.670 | 6.430 | 6.530 | 6.530 | 8,700 |
| 2022-11-17 | 6.870 | 6.870 | 6.490 | 6.660 | 6.660 | 10,900 |
| 2022-11-16 | 6.860 | 6.970 | 6.730 | 6.890 | 6.890 | 12,800 |
| 2022-11-15 | 7.120 | 7.210 | 6.690 | 6.850 | 6.850 | 29,500 |
| 2022-11-14 | 6.810 | 7.190 | 6.780 | 7.050 | 7.050 | 73,900 |
| 2022-11-11 | 6.810 | 6.850 | 6.410 | 6.840 | 6.840 | 42,100 |
| 2022-11-10 | 6.060 | 6.830 | 6.060 | 6.830 | 6.830 | 44,700 |
| 2022-11-09 | 5.940 | 6.030 | 5.530 | 5.640 | 5.640 | 37,000 |
| 2022-11-08 | 5.400 | 6.140 | 5.360 | 6.030 | 6.030 | 35,000 |
| 2022-11-07 | 4.910 | 5.530 | 4.900 | 5.430 | 5.430 | 40,000 |
| 2022-11-04 | 4.600 | 4.920 | 4.600 | 4.920 | 4.920 | 29,900 |
| 2022-11-03 | 4.800 | 4.800 | 4.450 | 4.500 | 4.500 | 29,600 |
| 2022-11-02 | 5.300 | 5.300 | 4.820 | 4.820 | 4.820 | 17,300 |
| 2022-11-01 | 5.200 | 5.320 | 5.200 | 5.220 | 5.220 | 12,800 |
| 2022-10-31 | 4.910 | 5.050 | 4.900 | 4.970 | 4.970 | 9,200 |
| 2022-10-28 | 4.960 | 4.970 | 4.740 | 4.960 | 4.960 | 13,300 |
| 2022-10-27 | 5.380 | 5.380 | 4.940 | 4.970 | 4.970 | 48,200 |
| 2022-10-26 | 5.110 | 5.470 | 5.110 | 5.360 | 5.360 | 32,100 |
| 2022-10-25 | 5.000 | 5.160 | 4.980 | 5.150 | 5.150 | 17,400 |
| 2022-10-24 | 4.770 | 5.030 | 4.760 | 4.970 | 4.970 | 18,300 |
| 2022-10-21 | 4.460 | 4.900 | 4.440 | 4.890 | 4.890 | 39,000 |
| 2022-10-20 | 4.380 | 4.510 | 4.380 | 4.440 | 4.440 | 13,400 |
| 2022-10-19 | 4.460 | 4.460 | 4.350 | 4.350 | 4.350 | 5,700 |
| 2022-10-18 | 4.770 | 4.770 | 4.550 | 4.620 | 4.620 | 10,000 |
| 2022-10-17 | 4.590 | 4.680 | 4.520 | 4.600 | 4.600 | 23,800 |
| 2022-10-14 | 4.790 | 4.790 | 4.390 | 4.420 | 4.420 | 28,800 |
| 2022-10-13 | 4.940 | 4.940 | 4.750 | 4.900 | 4.900 | 12,700 |
| 2022-10-12 | 4.850 | 5.100 | 4.830 | 5.100 | 5.100 | 20,300 |
| 2022-10-11 | 4.930 | 5.050 | 4.810 | 4.860 | 4.860 | 22,700 |
| 2022-10-07 | 5.560 | 5.640 | 5.200 | 5.270 | 5.270 | 21,800 |
| 2022-10-06 | 5.350 | 5.750 | 5.350 | 5.740 | 5.740 | 43,400 |
| 2022-10-05 | 5.150 | 5.260 | 5.030 | 5.260 | 5.260 | 25,900 |
| 2022-10-04 | 5.280 | 5.330 | 5.050 | 5.330 | 5.330 | 41,500 |
| 2022-10-03 | 4.630 | 5.050 | 4.570 | 5.020 | 5.020 | 47,000 |
| 2022-09-30 | 4.250 | 4.600 | 4.250 | 4.530 | 4.530 | 8,600 |
| 2022-09-29 | 4.280 | 4.310 | 4.130 | 4.280 | 4.280 | 6,300 |
| 2022-09-28 | 4.110 | 4.250 | 3.990 | 4.250 | 4.250 | 11,800 |
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.