NYSE - Nasdaq Real Time Price USD

McEwen Mining Inc. (MUX)

Compare
9.20 -0.22 (-2.34%)
As of 12:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 9.34 9.45 9.18 9.20 9.20 166,654
Sep 16, 2024 9.49 9.56 9.30 9.42 9.42 405,400
Sep 13, 2024 9.61 9.72 9.42 9.47 9.47 552,800
Sep 12, 2024 9.00 9.61 8.99 9.36 9.36 679,300
Sep 11, 2024 8.46 8.83 8.35 8.78 8.78 660,700
Sep 10, 2024 8.45 8.45 8.16 8.40 8.40 338,000
Sep 9, 2024 8.48 8.66 8.43 8.48 8.48 363,000
Sep 6, 2024 8.70 8.82 8.40 8.41 8.41 377,000
Sep 5, 2024 8.62 8.82 8.60 8.73 8.73 510,300
Sep 4, 2024 8.40 8.68 8.40 8.40 8.40 302,700
Sep 3, 2024 8.94 8.94 8.38 8.46 8.46 534,100
Aug 30, 2024 9.19 9.25 9.04 9.10 9.10 251,200
Aug 29, 2024 9.18 9.32 9.15 9.21 9.21 291,200
Aug 28, 2024 9.10 9.18 8.95 9.09 9.09 412,700
Aug 27, 2024 9.37 9.43 9.19 9.33 9.33 428,300
Aug 26, 2024 9.51 9.58 9.23 9.49 9.49 402,900
Aug 23, 2024 9.63 9.91 9.44 9.48 9.48 443,800
Aug 22, 2024 9.56 9.64 9.39 9.44 9.44 621,500
Aug 21, 2024 9.83 9.92 9.56 9.84 9.84 489,600
Aug 20, 2024 10.21 10.46 9.68 9.74 9.74 963,300
Aug 19, 2024 9.04 10.00 9.04 9.95 9.95 1,004,100
Aug 16, 2024 8.87 9.02 8.69 9.01 9.01 761,200
Aug 15, 2024 8.72 8.85 8.56 8.80 8.80 405,500
Aug 14, 2024 8.67 8.83 8.60 8.62 8.62 440,000
Aug 13, 2024 8.39 8.90 8.36 8.78 8.78 595,500
Aug 12, 2024 8.31 8.58 8.20 8.36 8.36 465,300
Aug 9, 2024 8.30 8.36 8.10 8.34 8.34 450,200
Aug 8, 2024 8.24 8.38 7.94 8.19 8.19 709,900
Aug 7, 2024 8.40 8.43 7.88 8.00 8.00 569,400
Aug 6, 2024 8.17 8.32 8.02 8.23 8.23 354,400
Aug 5, 2024 8.00 8.33 7.69 8.22 8.22 666,600
Aug 2, 2024 9.11 9.16 8.46 8.59 8.59 878,500
Aug 1, 2024 9.45 9.45 8.85 9.05 9.05 712,300
Jul 31, 2024 9.25 9.67 9.23 9.44 9.44 761,600
Jul 30, 2024 9.08 9.17 8.88 9.13 9.13 586,200
Jul 29, 2024 9.16 9.16 8.84 9.05 9.05 330,000
Jul 26, 2024 9.30 9.30 9.02 9.12 9.12 527,400
Jul 25, 2024 8.90 9.32 8.73 9.19 9.19 696,000
Jul 24, 2024 9.39 9.57 9.08 9.11 9.11 343,400
Jul 23, 2024 9.24 9.44 9.19 9.33 9.33 336,100
Jul 22, 2024 9.23 9.38 9.13 9.29 9.29 487,500
Jul 19, 2024 9.34 9.54 9.23 9.32 9.32 391,400
Jul 18, 2024 9.94 9.99 9.40 9.53 9.53 593,400
Jul 17, 2024 10.49 10.49 9.93 9.97 9.97 680,300
Jul 16, 2024 10.13 10.49 10.08 10.49 10.49 548,500
Jul 15, 2024 10.27 10.27 10.05 10.14 10.14 302,700
Jul 12, 2024 10.20 10.29 10.11 10.21 10.21 400,900
Jul 11, 2024 10.50 10.54 10.18 10.30 10.30 385,100
Jul 10, 2024 10.06 10.44 10.06 10.30 10.30 577,300
Jul 9, 2024 10.15 10.22 9.86 9.94 9.94 319,300
Jul 8, 2024 9.98 10.20 9.85 10.13 10.13 400,100
Jul 5, 2024 9.92 10.20 9.75 10.11 10.11 665,800
Jul 3, 2024 9.28 9.82 9.22 9.72 9.72 383,000
Jul 2, 2024 8.96 9.10 8.87 9.10 9.10 235,200
Jul 1, 2024 9.19 9.32 8.96 8.97 8.97 314,200
Jun 28, 2024 9.20 9.35 9.05 9.18 9.18 389,400
Jun 27, 2024 9.29 9.44 9.13 9.14 9.14 362,400
Jun 26, 2024 9.25 9.40 9.15 9.26 9.26 317,500
Jun 25, 2024 9.40 9.60 9.32 9.32 9.32 582,700
Jun 24, 2024 9.59 9.69 9.33 9.51 9.51 504,200
Jun 21, 2024 9.59 9.69 9.33 9.55 9.55 2,210,300
Jun 20, 2024 9.80 9.88 9.59 9.62 9.62 859,800
Jun 18, 2024 9.63 9.85 9.60 9.74 9.74 651,900
Jun 17, 2024 10.35 10.35 9.70 9.71 9.71 1,034,200
Jun 14, 2024 10.40 10.40 10.12 10.36 10.36 534,500
Jun 13, 2024 10.35 10.59 10.16 10.26 10.26 560,200
Jun 12, 2024 10.75 10.88 10.32 10.44 10.44 453,600
Jun 11, 2024 10.62 10.66 10.31 10.50 10.50 574,600
Jun 10, 2024 10.70 10.79 10.44 10.75 10.75 692,900
Jun 7, 2024 10.90 11.03 10.52 10.63 10.63 789,300
Jun 6, 2024 11.34 11.50 11.10 11.31 11.31 652,200
Jun 5, 2024 11.17 11.24 10.97 11.12 11.12 378,600
Jun 4, 2024 11.71 11.74 11.01 11.14 11.14 931,800
Jun 3, 2024 11.90 11.95 11.65 11.93 11.93 568,100
May 31, 2024 12.20 12.30 11.65 11.91 11.91 815,300
May 30, 2024 12.04 12.45 11.96 12.06 12.06 546,700
May 29, 2024 11.90 12.18 11.80 12.04 12.04 561,600
May 28, 2024 11.74 12.43 11.65 12.13 12.13 2,360,200
May 24, 2024 11.04 11.49 10.90 11.35 11.35 617,000
May 23, 2024 11.16 11.31 10.82 10.90 10.90 510,800
May 22, 2024 11.28 11.47 10.99 11.10 11.10 503,100
May 21, 2024 11.81 12.05 11.41 11.48 11.48 865,400
May 20, 2024 11.34 11.98 11.24 11.93 11.93 917,500
May 17, 2024 10.93 11.38 10.81 11.33 11.33 1,372,400
May 16, 2024 10.64 10.81 10.45 10.60 10.60 632,500
May 15, 2024 10.87 10.90 10.51 10.69 10.69 656,800
May 14, 2024 10.30 10.70 10.22 10.70 10.70 623,000
May 13, 2024 10.16 10.45 10.14 10.18 10.18 627,300
May 10, 2024 10.54 10.69 10.12 10.28 10.28 697,600
May 9, 2024 11.28 11.45 9.81 10.32 10.32 4,102,500
May 8, 2024 11.92 12.18 11.87 12.18 12.18 640,600
May 7, 2024 12.05 12.23 11.90 12.09 12.09 531,600
May 6, 2024 12.05 12.31 11.95 12.05 12.05 613,400
May 3, 2024 11.67 11.79 11.42 11.76 11.76 469,200
May 2, 2024 11.49 11.80 11.44 11.61 11.61 348,700
May 1, 2024 11.61 12.10 11.43 11.55 11.55 618,300
Apr 30, 2024 11.78 12.02 11.45 11.46 11.46 945,600
Apr 29, 2024 12.31 12.47 12.03 12.22 12.22 711,100
Apr 26, 2024 12.19 12.50 11.85 12.26 12.26 1,352,200
Apr 25, 2024 10.89 12.08 10.80 11.94 11.94 2,239,400
Apr 24, 2024 11.08 11.12 10.87 10.92 10.92 446,000
Apr 23, 2024 10.67 11.15 10.57 11.11 11.11 729,800
Apr 22, 2024 10.67 11.03 10.58 10.87 10.87 728,400
Apr 19, 2024 10.94 11.34 10.80 11.22 11.22 538,500
Apr 18, 2024 11.05 11.49 10.98 11.04 11.04 906,300
Apr 17, 2024 11.05 11.23 10.60 10.89 10.89 830,200
Apr 16, 2024 11.02 11.26 10.82 11.04 11.04 877,900
Apr 15, 2024 11.58 11.66 11.20 11.26 11.26 750,200
Apr 12, 2024 12.04 12.23 11.15 11.32 11.32 1,609,600
Apr 11, 2024 11.77 11.89 11.38 11.83 11.83 718,100
Apr 10, 2024 11.18 11.84 10.89 11.67 11.67 1,057,400
Apr 9, 2024 11.40 11.85 11.35 11.63 11.63 1,201,500
Apr 8, 2024 11.07 11.34 10.73 11.31 11.31 916,200
Apr 5, 2024 10.06 10.93 9.60 10.86 10.86 1,605,400
Apr 4, 2024 11.06 11.39 10.83 10.95 10.95 967,700
Apr 3, 2024 10.80 11.27 10.71 11.08 11.08 1,059,500
Apr 2, 2024 10.64 10.83 10.39 10.80 10.80 1,402,100
Apr 1, 2024 10.07 10.65 10.06 10.60 10.60 1,028,700
Mar 28, 2024 9.73 10.11 9.56 9.86 9.86 1,427,300
Mar 27, 2024 9.12 9.66 9.10 9.63 9.63 1,084,000
Mar 26, 2024 9.48 9.48 9.01 9.07 9.07 537,300
Mar 25, 2024 8.92 9.54 8.90 9.08 9.08 1,133,000
Mar 22, 2024 8.73 8.96 8.61 8.78 8.78 434,800
Mar 21, 2024 9.19 9.28 8.64 8.78 8.78 867,500
Mar 20, 2024 8.37 9.05 8.30 8.98 8.98 1,237,400
Mar 19, 2024 8.38 8.90 8.34 8.37 8.37 1,603,700
Mar 18, 2024 8.52 8.59 8.23 8.46 8.46 1,000,300
Mar 15, 2024 8.50 8.78 8.32 8.60 8.60 641,500
Mar 14, 2024 8.74 8.85 8.33 8.46 8.46 583,100
Mar 13, 2024 8.38 8.89 8.36 8.83 8.83 1,188,600
Mar 12, 2024 8.04 8.30 7.80 8.30 8.30 584,600
Mar 11, 2024 8.08 8.43 8.03 8.14 8.14 660,800
Mar 8, 2024 8.15 8.31 7.99 8.12 8.12 663,900
Mar 7, 2024 8.07 8.10 7.84 8.06 8.06 642,500
Mar 6, 2024 8.18 8.26 7.82 7.91 7.91 797,200
Mar 5, 2024 8.00 8.12 7.71 8.10 8.10 1,978,600
Mar 4, 2024 6.96 7.82 6.95 7.81 7.81 1,585,300
Mar 1, 2024 6.35 7.04 6.31 6.85 6.85 1,339,900
Feb 29, 2024 6.01 6.22 6.01 6.14 6.14 369,700
Feb 28, 2024 6.02 6.06 5.92 5.94 5.94 338,800
Feb 27, 2024 6.26 6.30 6.06 6.08 6.08 258,000
Feb 26, 2024 6.15 6.25 6.02 6.24 6.24 210,900
Feb 23, 2024 6.07 6.26 5.96 6.20 6.20 400,300
Feb 22, 2024 6.15 6.17 6.02 6.05 6.05 311,200
Feb 21, 2024 6.16 6.23 6.05 6.23 6.23 223,500
Feb 20, 2024 6.21 6.25 6.08 6.16 6.16 336,000
Feb 16, 2024 6.16 6.35 6.13 6.20 6.20 444,100
Feb 15, 2024 6.19 6.36 6.14 6.21 6.21 493,900
Feb 14, 2024 6.42 6.49 6.11 6.16 6.16 797,200
Feb 13, 2024 6.69 6.69 6.39 6.41 6.41 842,800
Feb 12, 2024 6.83 7.03 6.81 6.94 6.94 252,400
Feb 9, 2024 6.83 6.91 6.74 6.86 6.86 323,300
Feb 8, 2024 6.88 6.97 6.83 6.86 6.86 285,800
Feb 7, 2024 7.08 7.10 6.98 7.00 7.00 289,000
Feb 6, 2024 7.30 7.32 7.06 7.07 7.07 288,200
Feb 5, 2024 7.23 7.31 7.08 7.26 7.26 409,100
Feb 2, 2024 6.80 7.41 6.69 7.37 7.37 953,600
Feb 1, 2024 6.44 6.99 6.43 6.99 6.99 812,500
Jan 31, 2024 6.55 6.66 6.41 6.41 6.41 483,100
Jan 30, 2024 6.73 6.80 6.53 6.55 6.55 605,900
Jan 29, 2024 6.83 6.83 6.50 6.74 6.74 739,600
Jan 26, 2024 6.76 6.82 6.69 6.77 6.77 269,100
Jan 25, 2024 6.75 6.91 6.65 6.76 6.76 464,800
Jan 24, 2024 6.73 6.73 6.38 6.63 6.63 695,500
Jan 23, 2024 6.62 6.69 6.45 6.54 6.54 368,400
Jan 22, 2024 6.45 6.62 6.43 6.56 6.56 394,200
Jan 19, 2024 6.63 6.63 6.40 6.55 6.55 336,900
Jan 18, 2024 6.52 6.57 6.43 6.54 6.54 383,100
Jan 17, 2024 6.40 6.54 6.33 6.51 6.51 465,000
Jan 16, 2024 6.55 6.71 6.49 6.56 6.56 336,700
Jan 12, 2024 6.82 6.99 6.68 6.73 6.73 382,100
Jan 11, 2024 6.61 6.68 6.47 6.58 6.58 604,400
Jan 10, 2024 6.61 6.69 6.55 6.59 6.59 204,900
Jan 9, 2024 6.84 6.84 6.62 6.66 6.66 346,400
Jan 8, 2024 6.76 6.87 6.73 6.82 6.82 219,300
Jan 5, 2024 6.92 7.10 6.77 6.94 6.94 473,700
Jan 4, 2024 6.84 6.92 6.78 6.88 6.88 232,200
Jan 3, 2024 6.87 6.95 6.75 6.91 6.91 323,700
Jan 2, 2024 7.14 7.25 7.01 7.07 7.07 267,500
Dec 29, 2023 7.26 7.32 7.14 7.21 7.21 287,600
Dec 28, 2023 7.49 7.60 7.30 7.35 7.35 471,400
Dec 27, 2023 7.63 7.85 7.61 7.64 7.64 460,100
Dec 26, 2023 7.61 7.65 7.47 7.59 7.59 180,800
Dec 22, 2023 7.83 7.96 7.59 7.61 7.61 412,800
Dec 21, 2023 7.67 7.75 7.54 7.69 7.69 303,200
Dec 20, 2023 7.95 7.98 7.53 7.54 7.54 484,900
Dec 19, 2023 7.83 8.12 7.77 7.94 7.94 671,400
Dec 18, 2023 7.72 7.84 7.54 7.78 7.78 244,900
Dec 15, 2023 7.58 7.85 7.50 7.73 7.73 475,800
Dec 14, 2023 7.50 7.87 7.50 7.68 7.68 602,600
Dec 13, 2023 6.82 7.47 6.78 7.43 7.43 538,600
Dec 12, 2023 7.28 7.28 6.81 6.82 6.82 487,700
Dec 11, 2023 7.35 7.35 7.06 7.27 7.27 663,100
Dec 8, 2023 7.43 7.71 7.37 7.57 7.57 540,100
Dec 7, 2023 7.42 7.63 7.21 7.60 7.60 373,100
Dec 6, 2023 7.48 7.60 7.33 7.39 7.39 306,600
Dec 5, 2023 7.34 7.40 7.20 7.28 7.28 412,100
Dec 4, 2023 7.49 7.54 7.19 7.42 7.42 695,800
Dec 1, 2023 7.65 7.76 7.56 7.68 7.68 417,900
Nov 30, 2023 7.58 7.71 7.43 7.68 7.68 459,700
Nov 29, 2023 7.62 7.81 7.54 7.71 7.71 395,300
Nov 28, 2023 7.46 7.76 7.34 7.62 7.62 546,200
Nov 27, 2023 7.49 7.50 7.24 7.35 7.35 420,100
Nov 24, 2023 7.06 7.44 7.06 7.28 7.28 294,600
Nov 22, 2023 7.50 7.58 7.01 7.15 7.15 916,700
Nov 21, 2023 7.65 7.90 7.52 7.55 7.55 536,800
Nov 20, 2023 7.35 7.54 7.28 7.53 7.53 327,200
Nov 17, 2023 7.52 7.61 7.27 7.43 7.43 288,000
Nov 16, 2023 7.43 7.80 7.40 7.43 7.43 550,800
Nov 15, 2023 7.30 7.54 7.21 7.35 7.35 469,400
Nov 14, 2023 6.75 7.55 6.75 7.46 7.46 765,200
Nov 13, 2023 6.74 6.81 6.51 6.57 6.57 430,000
Nov 10, 2023 6.84 6.90 6.56 6.79 6.79 403,800
Nov 9, 2023 6.40 7.34 6.40 6.93 6.93 724,900
Nov 8, 2023 6.28 6.50 6.27 6.35 6.35 499,800
Nov 7, 2023 6.56 6.59 6.27 6.38 6.38 567,100
Nov 6, 2023 7.05 7.11 6.68 6.71 6.71 385,100
Nov 3, 2023 6.75 7.20 6.74 7.12 7.12 622,300
Nov 2, 2023 6.70 6.78 6.44 6.66 6.66 481,500
Nov 1, 2023 6.89 6.89 6.35 6.55 6.55 689,800
Oct 31, 2023 7.15 7.20 6.80 6.93 6.93 502,800
Oct 30, 2023 7.13 7.16 6.82 6.92 6.92 334,700
Oct 27, 2023 6.98 7.10 6.75 7.09 7.09 408,100
Oct 26, 2023 7.03 7.12 6.70 6.97 6.97 452,200
Oct 25, 2023 7.42 7.55 7.04 7.06 7.06 432,700
Oct 24, 2023 7.37 7.63 7.34 7.49 7.49 428,300
Oct 23, 2023 7.62 7.70 7.40 7.46 7.46 444,900
Oct 20, 2023 7.76 8.17 7.73 7.74 7.74 606,500
Oct 19, 2023 7.81 7.84 7.62 7.73 7.73 507,400
Oct 18, 2023 8.42 8.56 7.76 7.82 7.82 1,104,900
Oct 17, 2023 7.96 8.36 7.88 8.29 8.29 607,600
Oct 16, 2023 7.70 8.07 7.52 7.94 7.94 528,500
Oct 13, 2023 7.53 7.99 7.50 7.81 7.81 677,500
Oct 12, 2023 7.36 7.45 7.13 7.27 7.27 614,500
Oct 11, 2023 6.74 7.34 6.67 7.32 7.32 761,200
Oct 10, 2023 6.57 6.69 6.51 6.60 6.60 262,900
Oct 9, 2023 6.51 6.66 6.51 6.56 6.56 314,400
Oct 6, 2023 6.02 6.49 6.01 6.44 6.44 476,300
Oct 5, 2023 6.21 6.26 6.02 6.09 6.09 341,400
Oct 4, 2023 6.16 6.37 6.15 6.23 6.23 461,400
Oct 3, 2023 6.09 6.29 6.02 6.16 6.16 492,500
Oct 2, 2023 6.34 6.35 6.09 6.11 6.11 563,300
Sep 29, 2023 6.78 6.84 6.32 6.50 6.50 542,400
Sep 28, 2023 6.56 6.61 6.36 6.55 6.55 326,000
Sep 27, 2023 6.30 6.55 6.25 6.54 6.54 482,700
Sep 26, 2023 6.28 6.47 6.26 6.41 6.41 532,200
Sep 25, 2023 6.85 6.85 6.34 6.40 6.40 745,400
Sep 22, 2023 7.02 7.04 6.85 6.93 6.93 438,500
Sep 21, 2023 6.93 6.99 6.76 6.84 6.84 481,000
Sep 20, 2023 7.00 7.33 6.97 7.16 7.16 537,000
Sep 19, 2023 7.20 7.23 6.87 6.96 6.96 312,800
Sep 18, 2023 7.15 7.26 6.91 7.19 7.19 395,800

Related Tickers

EXK Endeavour Silver Corp.
3.6142
-1.52%
 
GATO Gatos Silver, Inc.
15.39
-0.71%
 
HL Hecla Mining Company
6.71
-1.47%
 
ASM Avino Silver & Gold Mines Ltd.
1.0250
+0.49%
 
SILV SilverCrest Metals Inc.
9.49
-2.42%
 
TFPM Triple Flag Precious Metals Corp.
16.97
-0.46%
 
BVN Compañía de Minas Buenaventura S.A.A.
13.17
-1.50%
 
MTA Metalla Royalty & Streaming Ltd.
3.1800
-2.75%
 
PLG Platinum Group Metals Ltd.
1.3400
+0.75%
 
SBSW Sibanye Stillwater Limited
4.2100
+0.24%