Mcewen Mining Inc (TSX: MUX )

11.91 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 11.90 11.91 11.64 11.91 33,361 +0.11(+0.93%)
Nov 20, 2024 12.09 12.09 11.72 11.80 41,530 -0.29(-2.40%)
Nov 19, 2024 12.03 12.20 12.00 12.09 17,648 +0.04(+0.33%)
Nov 18, 2024 12.31 12.56 12.00 12.05 29,995 +0.16(+1.35%)
Nov 15, 2024 11.82 12.25 11.80 11.89 30,261 +0.08(+0.68%)
Nov 14, 2024 11.25 11.96 11.25 11.81 48,677 +0.49(+4.33%)
Nov 13, 2024 11.60 11.81 11.22 11.32 44,178 -0.22(-1.91%)
Nov 12, 2024 11.39 11.67 11.22 11.54 83,872 -0.10(-0.86%)
Nov 11, 2024 12.13 12.13 11.28 11.64 66,463 -0.76(-6.13%)
Nov 08, 2024 12.74 12.74 12.17 12.40 45,432 -0.66(-5.05%)
Nov 07, 2024 12.87 13.40 12.59 13.06 55,072 +0.17(+1.32%)
Nov 06, 2024 12.49 13.16 11.82 12.89 79,129 +0.18(+1.42%)
Nov 05, 2024 13.00 13.00 12.62 12.71 24,109 -0.04(-0.31%)
Nov 04, 2024 13.09 13.09 12.63 12.75 30,826 -0.27(-2.07%)
Nov 01, 2024 13.36 13.36 12.96 13.02 35,364 -0.23(-1.74%)
Oct 31, 2024 13.90 13.90 12.86 13.25 58,194 -0.89(-6.29%)
Oct 30, 2024 14.79 14.79 13.98 14.14 23,783 -0.52(-3.55%)
Oct 29, 2024 14.51 14.83 14.45 14.66 25,894 +0.41(+2.88%)
Oct 28, 2024 14.40 14.49 14.20 14.25 21,463 -0.15(-1.04%)
Oct 25, 2024 14.52 14.92 14.40 14.40 27,196 -0.35(-2.37%)
Oct 24, 2024 15.23 15.23 14.33 14.75 41,284 -0.24(-1.60%)
Oct 23, 2024 15.12 15.18 14.84 14.99 47,793 -0.42(-2.73%)
Oct 22, 2024 15.45 15.63 15.27 15.41 57,740 +0.62(+4.19%)
Oct 21, 2024 15.56 15.72 14.79 14.79 60,089 -0.21(-1.40%)
Oct 18, 2024 14.24 15.16 14.24 15.00 65,595 +1.03(+7.37%)
Oct 17, 2024 13.89 14.07 13.58 13.97 48,552 +0.27(+1.97%)
Oct 16, 2024 14.06 14.38 13.70 13.70 67,372 -0.23(-1.65%)
Oct 15, 2024 13.81 13.97 13.52 13.93 47,779 +0.11(+0.80%)
Oct 11, 2024 13.82 0 +0.26(+1.92%)
Oct 10, 2024 13.46 13.79 13.30 13.56 72,766 +0.27(+2.03%)
Oct 09, 2024 13.12 13.29 12.81 13.29 19,435 +0.08(+0.61%)
Oct 08, 2024 13.30 13.30 12.93 13.21 31,036 -0.05(-0.38%)
Oct 07, 2024 12.62 13.53 12.61 13.26 58,740 +0.57(+4.49%)
Oct 04, 2024 12.48 13.18 12.48 12.69 37,816 +0.09(+0.71%)
Oct 03, 2024 12.49 12.62 12.40 12.60 16,021 +0.04(+0.32%)
Oct 02, 2024 12.68 12.90 12.55 12.56 35,273 -0.02(-0.16%)
Oct 01, 2024 12.87 12.89 12.43 12.58 26,008 +0.01(+0.08%)
Sep 30, 2024 12.88 12.88 12.43 12.57 46,617 -0.48(-3.68%)
Sep 27, 2024 13.85 13.85 12.91 13.05 35,439 -0.65(-4.74%)
Sep 26, 2024 13.49 13.87 13.18 13.70 74,724 +0.79(+6.12%)
Sep 25, 2024 13.37 13.52 12.91 12.91 37,132 -0.35(-2.64%)
Sep 24, 2024 12.41 13.38 12.41 13.26 47,553 +0.99(+8.07%)
Sep 23, 2024 12.76 13.00 12.26 12.27 46,795 -0.66(-5.10%)
Sep 20, 2024 12.52 12.93 12.46 12.93 74,814 +0.41(+3.27%)
Sep 19, 2024 12.81 12.81 12.33 12.52 39,882 +0.27(+2.20%)
Sep 18, 2024 12.46 12.96 12.14 12.25 46,009 -0.20(-1.61%)
Sep 17, 2024 12.85 12.86 12.45 12.45 26,343 -0.30(-2.35%)
Sep 16, 2024 12.84 12.95 12.68 12.75 35,367 -0.11(-0.86%)
Sep 13, 2024 12.90 13.19 12.83 12.86 37,138 +0.13(+1.02%)
Sep 12, 2024 12.27 13.01 12.27 12.73 55,259 +0.71(+5.91%)
Sep 11, 2024 11.43 12.02 11.43 12.02 15,401 +0.61(+5.35%)
Sep 10, 2024 11.49 11.49 11.13 11.41 34,834 -0.08(-0.70%)
Sep 09, 2024 11.60 11.69 11.44 11.49 46,644 -0.02(-0.17%)
Sep 06, 2024 11.78 11.89 11.40 11.51 26,747 -0.31(-2.62%)
Sep 05, 2024 11.75 11.93 11.62 11.82 17,758 +0.49(+4.32%)
Sep 04, 2024 11.58 11.72 11.33 11.33 10,615 -0.15(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.