McEwen Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	39.630	40.070	35.910	37.220	37.220	113,600
2026-01-28	38.120	40.000	38.000	39.470	39.470	96,900
2026-01-27	36.980	38.320	36.170	38.040	38.040	70,900
2026-01-26	39.000	39.550	36.820	36.920	36.920	149,600
2026-01-23	36.700	37.000	35.780	36.630	36.630	74,600
2026-01-22	33.060	36.820	33.000	35.950	35.950	127,000
2026-01-21	34.730	34.730	32.310	32.880	32.880	116,000
2026-01-20	32.000	33.900	31.990	33.900	33.900	151,500
2026-01-19	31.750	32.000	31.690	31.900	31.900	66,200
2026-01-16	30.320	31.950	30.270	31.750	31.750	111,700
2026-01-15	30.720	31.210	30.200	31.100	31.100	57,100
2026-01-14	30.900	31.700	30.250	31.090	31.090	97,000
2026-01-13	30.940	31.810	29.830	30.260	30.260	112,600
2026-01-12	29.600	31.150	29.600	30.300	30.300	164,100
2026-01-09	28.470	28.990	28.260	28.990	28.990	109,500
2026-01-08	26.520	28.500	26.350	28.500	28.500	71,800
2026-01-07	27.690	27.720	26.290	27.720	27.720	79,400
2026-01-06	27.620	28.560	27.600	28.490	28.490	113,600
2026-01-05	26.270	28.950	26.250	27.050	27.050	111,300
2026-01-02	26.340	26.340	24.350	25.630	25.630	62,700
2025-12-31	25.330	25.910	25.230	25.480	25.480	30,400
2025-12-30	26.400	26.500	25.120	25.780	25.780	59,000
2025-12-29	26.550	26.690	25.810	26.000	26.000	103,700
2025-12-24	27.360	27.360	26.100	26.960	26.960	45,000
2025-12-23	27.790	27.800	26.760	27.370	27.370	54,600
2025-12-22	27.600	28.160	26.780	27.050	27.050	91,000
2025-12-19	25.820	27.590	25.820	26.720	26.720	76,700
2025-12-18	26.190	26.750	25.720	26.070	26.070	42,300
2025-12-17	26.800	27.540	25.980	26.340	26.340	57,100
2025-12-16	26.180	26.720	25.700	26.460	26.460	38,600
2025-12-15	26.800	26.800	25.480	26.100	26.100	58,300
2025-12-12	27.000	27.750	25.660	26.010	26.010	87,300
2025-12-11	25.980	27.110	25.980	26.680	26.680	77,100
2025-12-10	26.740	26.930	25.320	25.920	25.920	57,600
2025-12-09	25.130	27.260	25.130	26.990	26.990	51,100
2025-12-08	25.980	25.980	25.060	25.480	25.480	28,500
2025-12-05	26.400	27.350	25.860	25.990	25.990	60,200
2025-12-04	25.750	26.200	25.460	26.200	26.200	24,800
2025-12-03	25.900	26.320	25.570	26.170	26.170	39,100
2025-12-02	25.870	25.990	24.560	25.760	25.760	53,100
2025-12-01	26.860	26.920	25.540	25.880	25.880	65,600
2025-11-28	25.510	26.810	25.480	25.990	25.990	82,000
2025-11-27	25.310	25.450	25.090	25.370	25.370	15,800
2025-11-26	24.850	25.410	24.830	25.120	25.120	62,200
2025-11-25	24.050	25.020	24.030	24.680	24.680	74,600
2025-11-24	22.690	24.640	22.690	24.450	24.450	66,900
2025-11-21	22.800	23.160	22.480	22.600	22.600	91,100
2025-11-20	25.390	25.390	22.960	23.200	23.200	81,600
2025-11-19	24.980	25.870	24.470	25.100	25.100	83,500
2025-11-18	24.030	24.700	23.970	24.330	24.330	71,100
2025-11-17	23.820	24.400	23.490	23.800	23.800	55,000
2025-11-14	22.340	24.640	22.290	24.160	24.160	56,200
2025-11-13	25.230	25.390	23.950	24.010	24.010	86,800
2025-11-12	24.130	25.250	23.920	24.800	24.800	69,600
2025-11-11	24.160	24.210	23.670	23.980	23.980	39,200
2025-11-10	23.370	24.510	23.220	23.940	23.940	97,300
2025-11-07	22.090	22.660	21.070	22.480	22.480	110,600
2025-11-06	23.490	24.240	22.060	22.130	22.130	92,200
2025-11-05	24.510	25.040	24.020	24.410	24.410	70,700
2025-11-04	24.620	24.620	23.580	24.180	24.180	97,600

← NewerPage 4 of 21 · 1,258 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.