McEwen Mining Inc. historical data

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

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
2021-10-20	1.440	1.460	1.410	1.420	14.200	7,330
2021-10-19	1.420	1.430	1.370	1.420	14.200	16,750
2021-10-18	1.410	1.420	1.380	1.400	14.000	19,440
2021-10-15	1.450	1.500	1.410	1.420	14.200	43,830
2021-10-14	1.480	1.490	1.450	1.490	14.900	14,330

← NewerPage 21 of 21 · 1,260 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.