MUX

McEwen Mining Historical Data

MUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 3.85 -0.09 -2.28% 3.81 3.86 3.645 414,667
Oct 04 2022 3.94 0.25 6.78% 3.81 3.96 3.68 628,158
Oct 03 2022 3.69 0.43 13.19% 3.33 3.71 3.30 698,139
Sep 30 2022 3.26 0.13 4.15% 3.11 3.35 3.05 343,611
Sep 29 2022 3.13 0.03 0.97% 3.06 3.1592 3.01 353,630
Sep 28 2022 3.10 0.21 7.27% 2.96 3.13 2.92 276,385
Sep 27 2022 2.89 -0.09 -3.02% 3.05 3.11 2.865 307,849
Sep 26 2022 2.98 -0.30 -9.15% 3.23 3.28 2.93 324,998
Sep 23 2022 3.28 -0.24 -6.82% 3.47 3.47 3.22 488,302
Sep 22 2022 3.52 0.07 2.03% 3.53 3.70 3.47 281,726
Sep 21 2022 3.45 0.11 3.29% 3.39 3.66 3.31 372,471
Sep 20 2022 3.34 -0.25 -6.96% 3.53 3.55 3.28 214,519
Sep 19 2022 3.59 0.11 3.16% 3.46 3.625 3.42 282,309
Sep 16 2022 3.48 0.12 3.57% 3.32 3.61 3.2606 710,371
Sep 15 2022 3.36 -0.15 -4.27% 3.45 3.55 3.31 238,434
Sep 14 2022 3.51 -0.02 -0.57% 3.56 3.60 3.50 114,500
Sep 13 2022 3.53 -0.17 -4.59% 3.65 3.73 3.48 212,481
Sep 12 2022 3.70 0.15 4.23% 3.59 3.91 3.55 541,576
Sep 09 2022 3.55 0.17 5.03% 3.43 3.60 3.39 213,820
Sep 08 2022 3.38 0.00 0.0% 3.35 3.44 3.28 281,046
Sep 07 2022 3.38 0.29 9.39% 3.10 3.43 3.06 301,140
Sep 06 2022 3.09 0.00 0.0% 3.10 3.215 3.0599 263,579
Sep 05 2022 3.09 0.00 +0.00% 3.03 3.16 2.93 0
Sep 02 2022 3.09 0.12 4.04% 3.03 3.16 2.93 368,301
Sep 01 2022 2.97 -0.10 -3.26% 3.02 3.06 2.93 194,283
Aug 31 2022 3.07 0.09 3.02% 2.99 3.20 2.96 459,313
Aug 30 2022 2.98 -0.06 -1.97% 3.03 3.08 2.92 241,985
Aug 29 2022 3.04 -0.10 -3.18% 3.12 3.2399 3.00 254,957
Aug 26 2022 3.14 -0.14 -4.27% 3.34 3.36 3.07 426,370
Aug 25 2022 3.28 0.09 2.82% 3.25 3.30 3.17 195,468
Aug 24 2022 3.19 0.15 4.93% 3.01 3.22 3.01 250,342
Aug 23 2022 3.04 0.04 1.33% 2.99 3.21 2.98 267,345
Aug 22 2022 3.00 0.10 3.45% 2.90 3.04 2.81 310,611
Aug 19 2022 2.90 -0.20 -6.45% 3.06 3.07 2.90 310,521
Aug 18 2022 3.10 -0.08 -2.52% 3.14 3.24 3.04 251,684
Aug 17 2022 3.18 -0.16 -4.79% 3.33 3.35 3.135 332,207
Aug 16 2022 3.34 0.02 0.6% 3.36 3.41 3.30 198,457
Aug 15 2022 3.32 -0.05 -1.48% 3.32 3.37 3.18 170,609
Aug 12 2022 3.37 0.08 2.43% 3.40 3.40 3.25 219,729
Aug 11 2022 3.29 -0.29 -8.1% 3.65 3.65 3.26 268,430
Aug 10 2022 3.58 0.08 2.29% 3.61 3.65 3.46 133,065
Aug 09 2022 3.50 -0.13 -3.58% 3.64 3.67 3.50 113,892
Aug 08 2022 3.63 0.14 4.01% 3.54 3.68 3.4807 261,394
Aug 05 2022 3.49 -0.05 -1.41% 3.47 3.60 3.36 264,436
Aug 04 2022 3.54 0.06 1.72% 3.52 3.7104 3.46 252,326
Aug 03 2022 3.48 -0.28 -7.45% 3.75 3.77 3.39 424,948
Aug 02 2022 3.76 -0.03 -0.79% 3.80 4.00 3.72 260,137
Aug 01 2022 3.79 -0.10 -2.57% 3.95 3.9508 3.6364 228,885
Jul 29 2022 3.89 0.14 3.73% 3.75 4.11 3.7149 295,464
Jul 28 2022 3.75 3.39 941.67% 3.51 3.92 3.44 325,564
Jul 27 2022 0.36 -0.0085 -2.31% 0.3851 0.3851 0.35 2,569,306
Jul 26 2022 0.3685 0.0425 13.04% 0.3394 0.3733 0.336 5,934,200
Jul 25 2022 0.326 -0.006 -1.81% 0.3441 0.348 0.32 1,661,177
Jul 22 2022 0.332 -0.005 -1.48% 0.34 0.3492 0.3313 1,425,327
Jul 21 2022 0.337 0.0047 1.41% 0.34 0.3549 0.332 1,380,435
Jul 20 2022 0.3323 -0.0107 -3.12% 0.3438 0.35 0.325 2,213,395
Jul 19 2022 0.343 -0.0096 -2.72% 0.355 0.3639 0.342 1,463,796
Jul 18 2022 0.3526 -0.0035 -0.98% 0.3848 0.3882 0.345 2,025,890
Jul 15 2022 0.3561 -0.0439 -10.98% 0.38 0.38 0.35 2,651,873
Jul 14 2022 0.40 0.0175 4.58% 0.372 0.40 0.3265 3,893,691
Jul 13 2022 0.3825 0.0025 0.66% 0.38 0.4037 0.3719 3,296,339
Jul 12 2022 0.38 -0.02 -5.0% 0.3973 0.42 0.38 3,199,070
Jul 11 2022 0.40 -0.0153 -3.68% 0.418 0.43 0.40 742,121
Jul 08 2022 0.4153 0.0171 4.29% 0.4157 0.4181 0.40 862,780


Your Recent History
NYSE
MUX
McEwen Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now