McEwen Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.070	1.070	1.000	1.020	10.200	15,540
2022-04-04	1.070	1.070	1.030	1.040	10.400	9,460
2022-04-01	1.060	1.080	1.050	1.070	10.700	18,460
2022-03-31	1.040	1.070	1.030	1.050	10.500	18,400
2022-03-30	1.050	1.080	1.040	1.040	10.400	14,310
2022-03-29	1.030	1.060	1.010	1.050	10.500	17,170
2022-03-28	1.050	1.050	1.030	1.050	10.500	6,710
2022-03-25	1.060	1.080	1.060	1.080	10.800	14,610
2022-03-24	1.100	1.100	1.080	1.100	11.000	14,680
2022-03-23	1.070	1.100	1.060	1.100	11.000	20,800
2022-03-22	1.090	1.090	1.060	1.080	10.800	18,230
2022-03-21	1.100	1.150	1.090	1.120	11.200	41,400
2022-03-18	1.070	1.110	1.050	1.080	10.800	202,120
2022-03-17	1.040	1.100	1.040	1.060	10.600	40,420
2022-03-16	1.040	1.070	1.010	1.050	10.500	40,590
2022-03-15	1.020	1.090	1.010	1.050	10.500	41,610
2022-03-14	1.120	1.120	1.030	1.040	10.400	45,450
2022-03-11	1.140	1.150	1.110	1.130	11.300	15,520
2022-03-10	1.100	1.190	1.100	1.150	11.500	51,430
2022-03-09	1.130	1.160	1.110	1.140	11.400	92,580
2022-03-08	1.140	1.250	1.140	1.190	11.900	63,350
2022-03-07	1.080	1.130	1.050	1.130	11.300	59,620
2022-03-04	0.970	1.060	0.970	1.040	10.400	72,730
2022-03-03	0.970	0.970	0.940	0.940	9.400	16,510
2022-03-02	0.970	0.990	0.960	0.970	9.700	9,400
2022-03-01	0.980	1.030	0.970	0.970	9.700	37,050
2022-02-28	0.970	1.000	0.940	1.000	10.000	49,720
2022-02-25	0.980	0.980	0.960	0.970	9.700	9,900
2022-02-24	1.030	1.030	0.960	0.970	9.700	33,530
2022-02-23	0.980	1.000	0.960	0.980	9.800	19,330
2022-02-22	1.020	1.040	0.970	0.980	9.800	35,550
2022-02-18	1.080	1.080	1.020	1.030	10.300	31,490
2022-02-17	1.070	1.080	1.060	1.060	10.600	70,550
2022-02-16	1.080	1.080	1.040	1.060	10.600	16,380
2022-02-15	1.070	1.080	1.050	1.070	10.700	27,940
2022-02-14	1.140	1.140	1.080	1.080	10.800	9,980
2022-02-11	1.070	1.140	1.070	1.120	11.200	18,090
2022-02-10	1.080	1.110	1.050	1.090	10.900	16,030
2022-02-09	1.100	1.110	1.080	1.080	10.800	5,620
2022-02-08	1.100	1.110	1.080	1.110	11.100	4,060
2022-02-07	1.040	1.100	1.040	1.080	10.800	11,880
2022-02-04	1.050	1.070	1.050	1.070	10.700	12,950
2022-02-03	1.060	1.080	1.040	1.050	10.500	11,930
2022-02-02	1.100	1.100	1.070	1.080	10.800	5,670
2022-02-01	1.100	1.120	1.080	1.100	11.000	9,390
2022-01-31	1.070	1.080	1.040	1.070	10.700	18,980
2022-01-28	1.090	1.090	1.040	1.040	10.400	23,180
2022-01-27	1.120	1.140	1.070	1.090	10.900	27,270
2022-01-26	1.200	1.200	1.130	1.140	11.400	25,130
2022-01-25	1.190	1.210	1.150	1.200	12.000	12,880
2022-01-24	1.200	1.200	1.130	1.160	11.600	24,880
2022-01-21	1.200	1.220	1.170	1.200	12.000	9,650
2022-01-20	1.240	1.260	1.210	1.220	12.200	17,290
2022-01-19	1.140	1.260	1.140	1.240	12.400	20,650
2022-01-18	1.140	1.170	1.130	1.150	11.500	8,650
2022-01-17	1.130	1.160	1.130	1.150	11.500	3,840
2022-01-14	1.160	1.160	1.120	1.150	11.500	15,430
2022-01-13	1.180	1.180	1.150	1.150	11.500	5,290
2022-01-12	1.170	1.180	1.150	1.170	11.700	8,150
2022-01-11	1.170	1.180	1.140	1.180	11.800	11,590

← NewerPage 20 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.