McEwen Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	12.030	12.200	12.000	12.090	12.090	17,600
2024-11-18	12.310	12.560	12.000	12.050	12.050	30,000
2024-11-15	11.820	12.250	11.800	11.890	11.890	30,300
2024-11-14	11.250	11.960	11.250	11.810	11.810	48,700
2024-11-13	11.600	11.810	11.220	11.320	11.320	44,200
2024-11-12	11.390	11.670	11.220	11.540	11.540	83,900
2024-11-11	12.130	12.130	11.280	11.640	11.640	66,500
2024-11-08	12.740	12.740	12.170	12.400	12.400	45,400
2024-11-07	12.870	13.400	12.590	13.060	13.060	55,100
2024-11-06	12.490	13.160	11.820	12.890	12.890	79,100
2024-11-05	13.000	13.000	12.620	12.710	12.710	24,100
2024-11-04	13.090	13.090	12.630	12.750	12.750	30,800
2024-11-01	13.360	13.360	12.960	13.020	13.020	35,400
2024-10-31	13.900	13.900	12.860	13.250	13.250	58,200
2024-10-30	14.790	14.790	13.980	14.140	14.140	23,200
2024-10-29	14.510	14.830	14.450	14.660	14.660	25,900
2024-10-28	14.400	14.490	14.200	14.250	14.250	21,500
2024-10-25	14.520	14.920	14.400	14.400	14.400	27,200
2024-10-24	15.230	15.230	14.330	14.750	14.750	41,300
2024-10-23	15.120	15.180	14.840	14.990	14.990	47,800
2024-10-22	15.450	15.630	15.270	15.410	15.410	57,700
2024-10-21	15.560	15.720	14.790	14.790	14.790	60,100
2024-10-18	14.240	15.160	14.240	15.000	15.000	65,600
2024-10-17	13.890	14.070	13.580	13.970	13.970	48,600
2024-10-16	14.060	14.380	13.700	13.700	13.700	67,400
2024-10-15	13.810	13.970	13.520	13.930	13.930	47,800
2024-10-11	13.750	14.080	13.730	13.820	13.820	44,700
2024-10-10	13.460	13.790	13.300	13.560	13.560	72,800
2024-10-09	13.120	13.290	12.810	13.290	13.290	19,400
2024-10-08	13.300	13.300	12.930	13.210	13.210	31,000
2024-10-07	12.620	13.530	12.610	13.260	13.260	58,700
2024-10-04	12.480	13.180	12.480	12.690	12.690	37,800
2024-10-03	12.490	12.620	12.400	12.600	12.600	16,000
2024-10-02	12.680	12.900	12.550	12.560	12.560	35,300
2024-10-01	12.870	12.890	12.430	12.580	12.580	26,000
2024-09-30	12.880	12.880	12.430	12.570	12.570	46,600
2024-09-27	13.850	13.850	12.910	13.050	13.050	35,400
2024-09-26	13.490	13.870	13.180	13.700	13.700	74,700
2024-09-25	13.370	13.520	12.910	12.910	12.910	37,100
2024-09-24	12.410	13.380	12.410	13.260	13.260	47,600
2024-09-23	12.760	13.000	12.260	12.270	12.270	46,800
2024-09-20	12.520	12.930	12.460	12.930	12.930	74,800
2024-09-19	12.810	12.810	12.330	12.520	12.520	39,900
2024-09-18	12.460	12.960	12.140	12.250	12.250	46,000
2024-09-17	12.850	12.860	12.450	12.450	12.450	26,300
2024-09-16	12.840	12.950	12.680	12.750	12.750	35,400
2024-09-13	12.900	13.190	12.830	12.860	12.860	37,100
2024-09-12	12.270	13.010	12.270	12.730	12.730	55,300
2024-09-11	11.430	12.020	11.430	12.020	12.020	15,400
2024-09-10	11.490	11.490	11.130	11.410	11.410	34,800
2024-09-09	11.600	11.690	11.440	11.490	11.490	46,600
2024-09-06	11.780	11.890	11.400	11.510	11.510	26,700
2024-09-05	11.750	11.930	11.620	11.820	11.820	17,800
2024-09-04	11.580	11.720	11.330	11.330	11.330	10,600
2024-09-03	12.140	12.140	11.390	11.480	11.480	37,300
2024-08-30	12.420	12.420	12.230	12.270	12.270	11,100
2024-08-29	12.440	12.560	12.350	12.400	12.400	24,200
2024-08-28	12.210	12.350	12.090	12.200	12.200	26,500
2024-08-27	12.510	12.660	12.430	12.560	12.560	19,600
2024-08-26	12.900	12.900	12.480	12.780	12.780	28,300

← NewerPage 9 of 21 · 1,259 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.