McEwen Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 4.230 | 4.230 | 3.950 | 3.990 | 3.990 | 18,200 |
| 2022-09-26 | 4.380 | 4.460 | 4.040 | 4.070 | 4.070 | 10,400 |
| 2022-09-23 | 4.750 | 4.750 | 4.390 | 4.420 | 4.420 | 21,400 |
| 2022-09-22 | 4.870 | 4.940 | 4.680 | 4.760 | 4.760 | 9,300 |
| 2022-09-21 | 4.580 | 4.860 | 4.460 | 4.630 | 4.630 | 13,200 |
| 2022-09-20 | 4.790 | 4.790 | 4.350 | 4.440 | 4.440 | 41,300 |
| 2022-09-19 | 4.750 | 4.800 | 4.620 | 4.760 | 4.760 | 24,300 |
| 2022-09-16 | 4.400 | 4.760 | 4.370 | 4.670 | 4.670 | 27,900 |
| 2022-09-15 | 4.610 | 4.660 | 4.400 | 4.460 | 4.460 | 9,500 |
| 2022-09-14 | 4.760 | 4.760 | 4.610 | 4.640 | 4.640 | 8,500 |
| 2022-09-13 | 4.720 | 4.820 | 4.590 | 4.650 | 4.650 | 12,200 |
| 2022-09-12 | 4.780 | 5.050 | 4.660 | 4.830 | 4.830 | 30,000 |
| 2022-09-09 | 4.520 | 4.660 | 4.460 | 4.650 | 4.650 | 15,300 |
| 2022-09-08 | 4.410 | 4.530 | 4.320 | 4.450 | 4.450 | 14,600 |
| 2022-09-07 | 4.140 | 4.470 | 4.090 | 4.440 | 4.440 | 26,100 |
| 2022-09-06 | 4.120 | 4.180 | 4.030 | 4.060 | 4.060 | 10,400 |
| 2022-09-02 | 4.050 | 4.130 | 3.850 | 4.070 | 4.070 | 20,800 |
| 2022-09-01 | 3.940 | 4.010 | 3.870 | 3.880 | 3.880 | 12,100 |
| 2022-08-31 | 4.000 | 4.110 | 3.920 | 4.010 | 4.010 | 15,400 |
| 2022-08-30 | 3.890 | 3.920 | 3.840 | 3.910 | 3.910 | 14,100 |
| 2022-08-29 | 4.090 | 4.180 | 3.930 | 3.960 | 3.960 | 19,200 |
| 2022-08-26 | 4.350 | 4.350 | 4.020 | 4.090 | 4.090 | 15,700 |
| 2022-08-25 | 4.210 | 4.250 | 4.120 | 4.250 | 4.250 | 29,600 |
| 2022-08-24 | 4.030 | 4.160 | 3.930 | 4.130 | 4.130 | 15,200 |
| 2022-08-23 | 4.000 | 4.150 | 3.880 | 3.930 | 3.930 | 20,000 |
| 2022-08-22 | 3.750 | 3.960 | 3.680 | 3.910 | 3.910 | 11,400 |
| 2022-08-19 | 3.960 | 3.960 | 3.810 | 3.830 | 3.830 | 59,300 |
| 2022-08-18 | 4.090 | 4.090 | 3.950 | 4.050 | 4.050 | 12,800 |
| 2022-08-17 | 4.260 | 4.320 | 4.070 | 4.080 | 4.080 | 19,800 |
| 2022-08-16 | 4.320 | 4.340 | 4.270 | 4.340 | 4.340 | 5,100 |
| 2022-08-15 | 4.220 | 4.320 | 4.130 | 4.260 | 4.260 | 17,800 |
| 2022-08-12 | 4.380 | 4.380 | 4.190 | 4.310 | 4.310 | 8,700 |
| 2022-08-11 | 4.540 | 4.590 | 4.180 | 4.190 | 4.190 | 17,500 |
| 2022-08-10 | 4.670 | 4.670 | 4.450 | 4.500 | 4.500 | 4,000 |
| 2022-08-09 | 4.620 | 4.620 | 4.530 | 4.530 | 4.530 | 8,700 |
| 2022-08-08 | 4.660 | 4.720 | 4.520 | 4.670 | 4.670 | 20,200 |
| 2022-08-05 | 4.600 | 4.640 | 4.390 | 4.520 | 4.520 | 10,000 |
| 2022-08-04 | 4.580 | 4.750 | 4.550 | 4.610 | 4.610 | 24,500 |
| 2022-08-03 | 4.820 | 4.830 | 4.390 | 4.410 | 4.410 | 17,800 |
| 2022-08-02 | 4.930 | 5.160 | 4.780 | 4.820 | 4.820 | 29,800 |
| 2022-07-29 | 4.850 | 5.280 | 4.790 | 5.070 | 5.070 | 16,700 |
| 2022-07-28 | 4.660 | 5.010 | 4.530 | 4.860 | 4.860 | 15,700 |
| 2022-07-27 | 0.470 | 0.480 | 0.460 | 0.470 | 4.700 | 15,230 |
| 2022-07-26 | 0.440 | 0.480 | 0.440 | 0.470 | 4.700 | 23,550 |
| 2022-07-25 | 0.460 | 0.460 | 0.420 | 0.420 | 4.200 | 20,140 |
| 2022-07-22 | 0.450 | 0.450 | 0.430 | 0.430 | 4.300 | 5,640 |
| 2022-07-21 | 0.430 | 0.460 | 0.430 | 0.440 | 4.400 | 9,920 |
| 2022-07-20 | 0.450 | 0.450 | 0.430 | 0.440 | 4.400 | 6,140 |
| 2022-07-19 | 0.460 | 0.480 | 0.440 | 0.440 | 4.400 | 13,870 |
| 2022-07-18 | 0.470 | 0.500 | 0.460 | 0.460 | 4.600 | 10,900 |
| 2022-07-15 | 0.480 | 0.480 | 0.460 | 0.470 | 4.700 | 8,220 |
| 2022-07-14 | 0.490 | 0.490 | 0.440 | 0.470 | 4.700 | 23,940 |
| 2022-07-13 | 0.490 | 0.520 | 0.480 | 0.490 | 4.900 | 45,520 |
| 2022-07-12 | 0.530 | 0.540 | 0.490 | 0.500 | 5.000 | 22,180 |
| 2022-07-11 | 0.560 | 0.560 | 0.520 | 0.520 | 5.200 | 6,560 |
| 2022-07-08 | 0.520 | 0.540 | 0.520 | 0.530 | 5.300 | 3,430 |
| 2022-07-07 | 0.550 | 0.550 | 0.530 | 0.540 | 5.400 | 7,790 |
| 2022-07-06 | 0.570 | 0.570 | 0.500 | 0.540 | 5.400 | 9,310 |
| 2022-07-05 | 0.560 | 0.560 | 0.520 | 0.550 | 5.500 | 19,640 |
| 2022-07-04 | 0.540 | 0.590 | 0.540 | 0.580 | 5.800 | 5,540 |
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.