Toronto - Delayed Quote CAD

McEwen Mining Inc. (MUX.TO)

Compare
11.88
-0.05
(-0.42%)
At close: January 23 at 3:44:54 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202511.7511.8811.6111.8811.8815,000
Jan 22, 202512.0712.1211.7311.9311.9319,400
Jan 21, 202512.1612.2511.8511.9411.9419,300
Jan 20, 202512.0012.1612.0012.1612.164,000
Jan 17, 202511.8012.3211.7712.1112.1115,200
Jan 16, 202512.2212.3311.8411.8911.8911,700
Jan 15, 202512.2012.2011.7712.0612.0611,200
Jan 14, 202511.6211.9811.5611.9711.9710,700
Jan 13, 202511.9811.9811.4411.4811.4823,700
Jan 10, 202512.1512.3611.9812.0812.0821,700
Jan 9, 202512.0012.3011.9812.0512.0515,600
Jan 8, 202511.6812.0911.6812.0112.0122,400
Jan 7, 202512.0212.2011.5611.6011.6029,100
Jan 6, 202512.0612.0611.7411.7811.7828,600
Jan 3, 202511.9212.0011.8011.8011.8025,800
Jan 2, 202511.4812.0011.4811.9111.918,900
Dec 31, 202411.0611.2011.0611.1811.189,300
Dec 30, 202411.3711.3710.8810.9610.9636,200
Dec 27, 202411.3211.4411.2011.4111.4130,600
Dec 24, 202411.3911.4211.2711.4211.4217,000
Dec 23, 202411.6311.6311.3011.4011.4036,100
Dec 20, 202411.2811.7411.2811.3611.3622,000
Dec 19, 202411.5011.6011.2011.3011.3027,600
Dec 18, 202411.9611.9711.3011.3011.3024,700
Dec 17, 202411.8012.0711.6412.0412.0413,300
Dec 16, 202412.0012.0311.7311.8011.8016,300
Dec 13, 202412.2512.2511.7511.9711.9716,400
Dec 12, 202412.7612.7612.2212.4212.4218,900
Dec 11, 202412.1612.9612.1612.9112.9134,000
Dec 10, 202412.5112.5112.1012.1412.149,000
Dec 9, 202412.5212.9412.2812.3112.3134,700
Dec 6, 202412.3812.3811.8311.9111.9116,600
Dec 5, 202412.6312.6312.1212.2712.2711,700
Dec 4, 202412.8312.9612.5312.6512.6519,600
Dec 3, 202412.0613.0512.0612.8112.8168,200
Dec 2, 202411.6911.8211.5211.7211.7222,200
Nov 29, 202411.8611.8611.6211.8211.8216,200
Nov 28, 202411.3911.6511.3611.6311.636,800
Nov 27, 202411.6211.6711.4411.5211.5214,800
Nov 26, 202411.5311.5311.3611.4811.4812,100
Nov 25, 202411.6011.6011.1211.4911.4939,700
Nov 22, 202412.1312.1311.6811.6911.6915,300
Nov 21, 202411.9011.9111.6411.9111.9133,400
Nov 20, 202412.0912.0911.7211.8011.8041,500
Nov 19, 202412.0312.2012.0012.0912.0917,600
Nov 18, 202412.3112.5612.0012.0512.0530,000
Nov 15, 202411.8212.2511.8011.8911.8930,300
Nov 14, 202411.2511.9611.2511.8111.8148,700
Nov 13, 202411.6011.8111.2211.3211.3244,200
Nov 12, 202411.3911.6711.2211.5411.5483,900
Nov 11, 202412.1312.1311.2811.6411.6466,500
Nov 8, 202412.7412.7412.1712.4012.4045,400
Nov 7, 202412.8713.4012.5913.0613.0655,100
Nov 6, 202412.4913.1611.8212.8912.8979,100
Nov 5, 202413.0013.0012.6212.7112.7124,100
Nov 4, 202413.0913.0912.6312.7512.7530,800
Nov 1, 202413.3613.3612.9613.0213.0235,400
Oct 31, 202413.9013.9012.8613.2513.2558,200
Oct 30, 202414.7914.7913.9814.1414.1423,200
Oct 29, 202414.5114.8314.4514.6614.6625,900
Oct 28, 202414.4014.4914.2014.2514.2521,500
Oct 25, 202414.5214.9214.4014.4014.4027,200
Oct 24, 202415.2315.2314.3314.7514.7541,300
Oct 23, 202415.1215.1814.8414.9914.9947,800
Oct 22, 202415.4515.6315.2715.4115.4157,700
Oct 21, 202415.5615.7214.7914.7914.7960,100
Oct 18, 202414.2415.1614.2415.0015.0065,600
Oct 17, 202413.8914.0713.5813.9713.9748,600
Oct 16, 202414.0614.3813.7013.7013.7067,400
Oct 15, 202413.8113.9713.5213.9313.9347,800
Oct 11, 202413.7514.0813.7313.8213.8244,700
Oct 10, 202413.4613.7913.3013.5613.5672,800
Oct 9, 202413.1213.2912.8113.2913.2919,400
Oct 8, 202413.3013.3012.9313.2113.2131,000
Oct 7, 202412.6213.5312.6113.2613.2658,700
Oct 4, 202412.4813.1812.4812.6912.6937,800
Oct 3, 202412.4912.6212.4012.6012.6016,000
Oct 2, 202412.6812.9012.5512.5612.5635,300
Oct 1, 202412.8712.8912.4312.5812.5826,000
Sep 30, 202412.8812.8812.4312.5712.5746,600
Sep 27, 202413.8513.8512.9113.0513.0535,400
Sep 26, 202413.4913.8713.1813.7013.7074,700
Sep 25, 202413.3713.5212.9112.9112.9137,100
Sep 24, 202412.4113.3812.4113.2613.2647,600
Sep 23, 202412.7613.0012.2612.2712.2746,800
Sep 20, 202412.5212.9312.4612.9312.9374,800
Sep 19, 202412.8112.8112.3312.5212.5239,900
Sep 18, 202412.4612.9612.1412.2512.2546,000
Sep 17, 202412.8512.8612.4512.4512.4526,300
Sep 16, 202412.8412.9512.6812.7512.7535,400
Sep 13, 202412.9013.1912.8312.8612.8637,100
Sep 12, 202412.2713.0112.2712.7312.7355,300
Sep 11, 202411.4312.0211.4312.0212.0215,400
Sep 10, 202411.4911.4911.1311.4111.4134,800
Sep 9, 202411.6011.6911.4411.4911.4946,600
Sep 6, 202411.7811.8911.4011.5111.5126,700
Sep 5, 202411.7511.9311.6211.8211.8217,800
Sep 4, 202411.5811.7211.3311.3311.3310,600
Sep 3, 202412.1412.1411.3911.4811.4837,300
Aug 30, 202412.4212.4212.2312.2712.2711,100
Aug 29, 202412.4412.5612.3512.4012.4024,200
Aug 28, 202412.2112.3512.0912.2012.2026,500
Aug 27, 202412.5112.6612.4312.5612.5619,600
Aug 26, 202412.9012.9012.4812.7812.7828,300
Aug 23, 202412.9313.3812.7612.7612.7619,800
Aug 22, 202413.1613.1612.7812.8312.8335,700
Aug 21, 202413.2913.5413.0513.5413.5430,900
Aug 20, 202413.8514.2413.2413.2413.2440,600
Aug 19, 202412.3413.6312.3413.5613.5652,000
Aug 16, 202412.3012.3611.9312.3112.3149,300
Aug 15, 202411.7712.1211.7412.0212.0232,600
Aug 14, 202411.8512.0811.7911.8211.8235,000
Aug 13, 202411.5712.2111.5712.0312.0332,600
Aug 12, 202411.6211.7611.2711.5111.5155,900
Aug 9, 202411.2711.4511.1311.4511.4537,300
Aug 8, 202411.2511.5110.9511.2511.2577,400
Aug 7, 202411.4711.5810.8411.1011.1054,000
Aug 6, 202411.0411.4511.0411.3311.3357,700
Aug 2, 202412.5912.6011.7211.9111.9135,700
Aug 1, 202412.8712.9412.2912.5212.5247,600
Jul 31, 202412.7513.3012.7512.9312.9356,300
Jul 30, 202412.6112.6912.3112.6612.6621,200
Jul 29, 202412.5812.6412.2512.5112.5110,000
Jul 26, 202412.7912.8412.4912.5712.5746,100
Jul 25, 202412.2612.8412.0712.7012.7032,400
Jul 24, 202412.9813.1512.5512.5512.5515,000
Jul 23, 202412.8012.9712.7012.7912.796,100
Jul 22, 202412.6812.8812.5812.8012.8044,400
Jul 19, 202413.0813.0912.7812.8212.8211,200
Jul 18, 202413.5913.5912.9013.0713.0714,300
Jul 17, 202414.3514.3513.6013.6413.6471,300
Jul 16, 202413.8614.3213.8614.3214.3226,600
Jul 15, 202414.0814.0813.7213.8713.879,400
Jul 12, 202414.0014.0213.8313.8813.8812,300
Jul 11, 202414.2214.3013.9114.0514.0523,100
Jul 10, 202413.6214.2013.6214.0014.0024,500
Jul 9, 202413.8113.8913.5013.5313.539,100
Jul 8, 202413.6013.9313.4513.8013.8013,500
Jul 5, 202413.4513.8813.3513.7713.7718,400
Jul 4, 202412.9513.5312.9513.3813.3813,100
Jul 3, 202412.5513.3512.5513.2713.2712,900
Jul 2, 202412.1912.4512.1012.4212.426,200
Jun 28, 202412.5612.7412.3912.5512.559,600
Jun 27, 202412.6712.8912.5212.5312.5314,200
Jun 26, 202412.6312.8212.5412.6812.689,200
Jun 25, 202412.8113.0712.7312.7312.7325,100
Jun 24, 202413.0513.3012.8012.9712.9728,500
Jun 21, 202413.0313.3812.8613.3813.3832,100
Jun 20, 202413.4413.5413.1513.1813.1829,000
Jun 19, 202413.4113.4113.2513.3213.322,900
Jun 18, 202413.3013.5113.2513.3913.3915,900
Jun 17, 202414.0214.2313.3313.3813.3824,700
Jun 14, 202414.1714.2613.9114.2614.2614,000
Jun 13, 202414.1914.5314.0114.0914.0923,200
Jun 12, 202414.7414.7414.1914.2114.2119,800
Jun 11, 202414.5614.5714.2414.4214.4214,500
Jun 10, 202414.8014.8114.3714.7814.7820,800
Jun 7, 202415.0315.1414.5014.6714.6752,800
Jun 6, 202415.4015.7315.2015.5015.5027,900
Jun 5, 202415.2715.4115.0515.2215.2226,800
Jun 4, 202415.8715.8715.0815.2515.2523,300
Jun 3, 202416.1516.3815.9216.3816.3831,600
May 31, 202416.6216.6215.9016.2516.2527,200
May 30, 202416.5017.0116.3516.5016.5020,300
May 29, 202416.3316.6916.2016.5116.5122,600
May 28, 202415.7916.9015.7916.4716.4769,000
May 27, 202415.9815.9915.5415.7115.716,700
May 24, 202415.0415.6714.9515.5215.5230,400
May 23, 202415.1915.4014.9014.9614.9632,200
May 22, 202415.5515.6115.0615.2115.2125,500
May 21, 202415.9416.4015.5915.7315.7360,300
May 17, 202414.7415.5014.7215.1615.1693,700
May 16, 202414.3814.7014.2814.4414.4427,100
May 15, 202414.5914.8014.3814.5714.5728,200
May 14, 202413.9714.5913.9614.5914.5946,500
May 13, 202413.8514.2713.8513.9313.9358,000
May 10, 202414.2614.4913.8114.1014.1045,500
May 9, 202415.6815.6813.4414.0914.09209,200
May 8, 202416.3516.7116.3416.7116.7130,200
May 7, 202416.5616.7216.3616.5916.598,300
May 6, 202416.4816.7316.3116.4616.4627,600
May 3, 202415.8816.0915.6516.0816.0815,500
May 2, 202415.7416.1715.7315.8815.8812,500
May 1, 202415.8716.5615.7815.8815.8830,900
Apr 30, 202416.1916.5115.7415.7415.7427,700
Apr 29, 202416.8617.0016.5316.6916.6934,500
Apr 26, 202416.6817.0816.1916.7516.7590,100
Apr 25, 202414.8716.4914.8716.3116.31100,100
Apr 24, 202415.2015.2514.9014.9614.9657,900
Apr 23, 202414.5315.2114.5015.2015.2046,800
Apr 22, 202414.6415.1014.5614.8914.8943,500
Apr 19, 202414.9815.5614.9815.4115.4131,500
Apr 18, 202415.1615.8115.1415.2015.2055,900
Apr 17, 202415.1715.4814.6415.0315.0387,300
Apr 16, 202415.2415.5314.9315.2315.2367,400
Apr 15, 202415.7915.9715.4515.5415.5424,100
Apr 12, 202416.4716.7915.3615.5815.5895,800
Apr 11, 202415.9716.2515.5916.1816.1832,200
Apr 10, 202415.3916.1714.8915.9715.9758,600
Apr 9, 202415.3916.0915.3915.7415.74117,200
Apr 8, 202414.9715.3514.6315.3515.3546,000
Apr 5, 202413.6314.8313.2314.7414.74116,900
Apr 4, 202414.9915.3714.6514.8214.8238,200
Apr 3, 202414.6015.2514.5515.0015.0061,100
Apr 2, 202414.4914.6914.1614.6414.6468,600
Apr 1, 202413.6014.4513.6014.3414.3449,900
Mar 28, 202413.1113.6912.9913.3613.3639,100
Mar 27, 202412.3613.1012.3613.0713.0792,200
Mar 26, 202412.6812.6812.2312.3212.3255,700
Mar 25, 202411.9812.9011.9812.3712.3759,600
Mar 22, 202411.8212.1411.7011.9611.9636,400
Mar 21, 202412.4512.5011.7211.8511.8542,800
Mar 20, 202411.2612.1911.2512.1012.1056,000
Mar 19, 202411.4012.0511.3611.3711.3755,500
Mar 18, 202411.3711.6111.1511.4611.4623,200
Mar 15, 202411.5011.8311.2811.6811.6811,500
Mar 14, 202411.8611.8911.3011.4311.4320,600
Mar 13, 202411.2111.9611.2111.9111.9133,600
Mar 12, 202410.8211.1910.6011.1711.1724,000
Mar 11, 202410.7911.3610.7910.9710.9720,600
Mar 8, 202410.8911.1610.7810.9510.9527,600
Mar 7, 202410.7010.9010.5810.8610.8622,400
Mar 6, 202411.1011.1910.6010.7410.7431,500
Mar 5, 202410.9111.0210.5211.0211.0244,100
Mar 4, 20249.4010.619.4010.6110.6174,300
Mar 1, 20248.589.518.589.289.2856,800
Feb 29, 20248.258.398.258.278.2711,800
Feb 28, 20248.208.208.058.058.0511,600
Feb 27, 20248.418.508.228.238.239,500
Feb 26, 20248.308.448.158.318.315,100
Feb 23, 20248.298.458.058.388.3826,000
Feb 22, 20248.248.248.148.168.1632,000
Feb 21, 20248.228.428.188.428.4216,100
Feb 20, 20248.408.428.238.358.3514,300
Feb 16, 20248.438.538.308.388.3817,200
Feb 15, 20248.458.588.318.358.3518,700
Feb 14, 20248.668.698.298.348.3421,100
Feb 13, 20248.979.018.688.728.7234,000
Feb 12, 20249.149.449.149.329.3211,300
Feb 9, 20249.259.309.089.219.216,600
Feb 8, 20249.279.379.209.239.2310,200
Feb 7, 20249.509.549.439.459.4510,500
Feb 6, 20249.789.879.539.559.559,500
Feb 5, 20249.699.889.629.849.848,100
Feb 2, 20249.289.989.109.959.9559,600
Feb 1, 20248.619.338.619.339.3332,600
Jan 31, 20248.768.908.628.638.6319,200
Jan 30, 20249.109.198.758.778.7718,900
Jan 29, 20249.109.108.769.009.0013,300
Jan 26, 20249.079.119.009.119.113,000
Jan 25, 20249.199.329.039.129.1221,600
Jan 24, 20248.838.998.618.988.9817,300
Jan 23, 20248.898.938.708.828.827,600

Related Tickers

EDR.TO Endeavour Silver Corp.
5.16
+0.19%
 
MTA.V Metalla Royalty & Streaming Ltd.
3.7900
-0.52%
 
AMK.V American Creek Resources Ltd.
0.2450
0.00%
 
ITR.V Integra Resources Corp.
1.3200
+10.92%
 
CGG.TO China Gold International Resources Corp. Ltd.
7.78
-1.64%
 
TFPM.TO Triple Flag Precious Metals Corp.
22.93
-0.35%
 
GOT.V Goliath Resources Limited
1.4300
+5.15%
 
KDK.V Kodiak Copper Corp.
0.4100
-2.38%
 
PTM.TO Platinum Group Metals Ltd.
1.8400
+0.55%
 
GMIN.TO G Mining Ventures Corp.
13.20
-0.15%