McEwen Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.140 | 1.150 | 1.120 | 1.150 | 11.500 | 11,730 |
| 2022-01-07 | 1.140 | 1.150 | 1.130 | 1.130 | 11.300 | 8,110 |
| 2022-01-06 | 1.160 | 1.170 | 1.140 | 1.150 | 11.500 | 21,110 |
| 2022-01-05 | 1.180 | 1.210 | 1.160 | 1.190 | 11.900 | 23,990 |
| 2022-01-04 | 1.200 | 1.200 | 1.150 | 1.180 | 11.800 | 23,260 |
| 2021-12-31 | 1.140 | 1.140 | 1.110 | 1.140 | 11.400 | 6,340 |
| 2021-12-30 | 1.120 | 1.150 | 1.120 | 1.150 | 11.500 | 5,260 |
| 2021-12-29 | 1.150 | 1.150 | 1.120 | 1.140 | 11.400 | 19,470 |
| 2021-12-24 | 1.170 | 1.190 | 1.170 | 1.180 | 11.800 | 5,610 |
| 2021-12-23 | 1.160 | 1.180 | 1.160 | 1.170 | 11.700 | 7,180 |
| 2021-12-22 | 1.150 | 1.170 | 1.140 | 1.170 | 11.700 | 14,730 |
| 2021-12-21 | 1.150 | 1.160 | 1.130 | 1.150 | 11.500 | 12,300 |
| 2021-12-20 | 1.080 | 1.140 | 1.080 | 1.120 | 11.200 | 3,830 |
| 2021-12-17 | 1.150 | 1.170 | 1.140 | 1.140 | 11.400 | 15,270 |
| 2021-12-16 | 1.090 | 1.150 | 1.090 | 1.150 | 11.500 | 24,120 |
| 2021-12-15 | 1.090 | 1.090 | 1.030 | 1.050 | 10.500 | 37,500 |
| 2021-12-14 | 1.120 | 1.130 | 1.100 | 1.100 | 11.000 | 7,980 |
| 2021-12-13 | 1.150 | 1.150 | 1.120 | 1.140 | 11.400 | 15,280 |
| 2021-12-10 | 1.150 | 1.160 | 1.120 | 1.140 | 11.400 | 21,040 |
| 2021-12-09 | 1.190 | 1.190 | 1.140 | 1.140 | 11.400 | 14,580 |
| 2021-12-08 | 1.200 | 1.200 | 1.170 | 1.180 | 11.800 | 5,890 |
| 2021-12-07 | 1.200 | 1.210 | 1.160 | 1.170 | 11.700 | 89,370 |
| 2021-12-06 | 1.200 | 1.230 | 1.170 | 1.190 | 11.900 | 16,580 |
| 2021-12-03 | 1.220 | 1.230 | 1.190 | 1.210 | 12.100 | 21,160 |
| 2021-12-02 | 1.250 | 1.250 | 1.200 | 1.220 | 12.200 | 14,640 |
| 2021-12-01 | 1.270 | 1.310 | 1.240 | 1.250 | 12.500 | 24,190 |
| 2021-11-30 | 1.290 | 1.340 | 1.260 | 1.270 | 12.700 | 21,910 |
| 2021-11-29 | 1.290 | 1.310 | 1.280 | 1.280 | 12.800 | 9,630 |
| 2021-11-26 | 1.340 | 1.340 | 1.280 | 1.300 | 13.000 | 17,500 |
| 2021-11-25 | 1.320 | 1.340 | 1.320 | 1.340 | 13.400 | 1,310 |
| 2021-11-24 | 1.340 | 1.360 | 1.320 | 1.340 | 13.400 | 6,370 |
| 2021-11-23 | 1.350 | 1.370 | 1.330 | 1.340 | 13.400 | 9,180 |
| 2021-11-22 | 1.380 | 1.410 | 1.340 | 1.360 | 13.600 | 13,490 |
| 2021-11-19 | 1.420 | 1.430 | 1.370 | 1.380 | 13.800 | 11,270 |
| 2021-11-18 | 1.440 | 1.440 | 1.390 | 1.420 | 14.200 | 12,500 |
| 2021-11-17 | 1.440 | 1.490 | 1.440 | 1.450 | 14.500 | 13,900 |
| 2021-11-16 | 1.460 | 1.470 | 1.450 | 1.450 | 14.500 | 9,820 |
| 2021-11-15 | 1.470 | 1.480 | 1.440 | 1.460 | 14.600 | 5,900 |
| 2021-11-12 | 1.450 | 1.480 | 1.450 | 1.480 | 14.800 | 7,120 |
| 2021-11-11 | 1.430 | 1.470 | 1.430 | 1.460 | 14.600 | 32,050 |
| 2021-11-10 | 1.420 | 1.450 | 1.400 | 1.410 | 14.100 | 40,580 |
| 2021-11-09 | 1.400 | 1.410 | 1.370 | 1.400 | 14.000 | 8,480 |
| 2021-11-08 | 1.410 | 1.410 | 1.370 | 1.400 | 14.000 | 10,570 |
| 2021-11-05 | 1.370 | 1.380 | 1.330 | 1.380 | 13.800 | 36,110 |
| 2021-11-04 | 1.390 | 1.430 | 1.350 | 1.360 | 13.600 | 13,250 |
| 2021-11-03 | 1.350 | 1.410 | 1.330 | 1.410 | 14.100 | 10,520 |
| 2021-11-02 | 1.380 | 1.390 | 1.330 | 1.350 | 13.500 | 22,990 |
| 2021-11-01 | 1.350 | 1.400 | 1.340 | 1.390 | 13.900 | 11,080 |
| 2021-10-29 | 1.370 | 1.390 | 1.350 | 1.360 | 13.600 | 13,440 |
| 2021-10-28 | 1.420 | 1.420 | 1.370 | 1.390 | 13.900 | 11,670 |
| 2021-10-27 | 1.450 | 1.450 | 1.400 | 1.410 | 14.100 | 15,650 |
| 2021-10-26 | 1.460 | 1.470 | 1.430 | 1.450 | 14.500 | 10,570 |
| 2021-10-25 | 1.450 | 1.470 | 1.430 | 1.470 | 14.700 | 18,270 |
| 2021-10-22 | 1.440 | 1.470 | 1.380 | 1.420 | 14.200 | 14,930 |
| 2021-10-21 | 1.430 | 1.430 | 1.400 | 1.410 | 14.100 | 5,730 |
← NewerPage 21 of 21 · 1,255 trading days
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.