McEwen Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.570	0.590	0.530	0.540	5.400	12,300
2022-06-29	0.620	0.620	0.570	0.590	5.900	7,330
2022-06-28	0.640	0.640	0.590	0.590	5.900	29,060
2022-06-27	0.660	0.660	0.640	0.640	6.400	4,230
2022-06-24	0.630	0.670	0.630	0.660	6.600	28,670
2022-06-23	0.640	0.660	0.600	0.630	6.300	3,850
2022-06-22	0.650	0.660	0.640	0.640	6.400	3,660
2022-06-21	0.660	0.660	0.630	0.640	6.400	6,180
2022-06-20	0.660	0.660	0.610	0.630	6.300	3,900
2022-06-17	0.670	0.690	0.620	0.620	6.200	171,570
2022-06-16	0.660	0.720	0.650	0.690	6.900	16,090
2022-06-15	0.680	0.700	0.660	0.670	6.700	9,010
2022-06-14	0.670	0.670	0.660	0.660	6.600	6,130
2022-06-13	0.710	0.710	0.660	0.660	6.600	11,990
2022-06-10	0.690	0.750	0.680	0.750	7.500	10,310
2022-06-09	0.720	0.720	0.690	0.710	7.100	7,660
2022-06-08	0.720	0.730	0.710	0.730	7.300	1,990
2022-06-07	0.730	0.740	0.720	0.740	7.400	3,230
2022-06-06	0.770	0.770	0.720	0.720	7.200	4,950
2022-06-03	0.780	0.790	0.760	0.760	7.600	5,120
2022-06-02	0.760	0.820	0.760	0.810	8.100	17,570
2022-06-01	0.760	0.760	0.720	0.740	7.400	19,210
2022-05-31	0.750	0.780	0.740	0.750	7.500	12,160
2022-05-30	0.800	0.800	0.710	0.740	7.400	5,200
2022-05-27	0.760	0.780	0.730	0.770	7.700	32,520
2022-05-26	0.670	0.750	0.670	0.740	7.400	15,610
2022-05-25	0.690	0.690	0.670	0.670	6.700	14,330
2022-05-24	0.660	0.700	0.660	0.680	6.800	14,790
2022-05-20	0.670	0.680	0.640	0.650	6.500	9,310
2022-05-19	0.660	0.680	0.650	0.680	6.800	14,220
2022-05-18	0.690	0.690	0.640	0.640	6.400	5,830
2022-05-17	0.690	0.690	0.650	0.660	6.600	8,180
2022-05-16	0.680	0.680	0.650	0.650	6.500	11,910
2022-05-13	0.630	0.670	0.630	0.650	6.500	18,310
2022-05-12	0.690	0.690	0.600	0.610	6.100	62,060
2022-05-11	0.690	0.700	0.650	0.670	6.700	27,840
2022-05-10	0.770	0.780	0.680	0.690	6.900	51,710
2022-05-09	0.810	0.810	0.760	0.760	7.600	27,450
2022-05-06	0.810	0.830	0.800	0.800	8.000	14,290
2022-05-05	0.860	0.860	0.810	0.840	8.400	17,250
2022-05-04	0.840	0.840	0.800	0.840	8.400	40,290
2022-05-03	0.830	0.860	0.820	0.820	8.200	23,230
2022-05-02	0.870	0.870	0.820	0.850	8.500	23,820
2022-04-29	0.900	0.910	0.870	0.870	8.700	10,450
2022-04-28	0.880	0.890	0.860	0.880	8.800	19,770
2022-04-27	0.860	0.880	0.850	0.850	8.500	11,970
2022-04-26	0.910	0.930	0.850	0.860	8.600	29,970
2022-04-25	0.930	0.930	0.880	0.910	9.100	31,850
2022-04-22	0.980	0.990	0.930	0.960	9.600	28,410
2022-04-21	1.020	1.030	0.980	0.980	9.800	19,560
2022-04-20	1.050	1.060	1.020	1.040	10.400	17,970
2022-04-19	1.070	1.070	1.040	1.050	10.500	15,270
2022-04-18	1.080	1.090	1.050	1.060	10.600	22,770
2022-04-14	1.040	1.090	1.040	1.080	10.800	10,240
2022-04-13	1.050	1.070	1.040	1.070	10.700	15,120
2022-04-12	1.020	1.050	1.000	1.040	10.400	26,270
2022-04-11	1.070	1.070	1.010	1.010	10.100	6,040
2022-04-08	1.010	1.050	1.010	1.030	10.300	8,800
2022-04-07	1.000	1.020	0.980	1.010	10.100	8,680
2022-04-06	1.000	1.020	0.990	1.010	10.100	27,480

← NewerPage 19 of 21 · 1,255 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.