McEwen Mining Inc. historical data

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

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

← NewerPage 18 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.