Toronto - Delayed Quote CAD

McEwen Mining Inc. (MUX.TO)

12.77

+0.11

+(0.87%)

At close: June 13 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	12.83	12.95	12.69	12.77	12.77	33,200
Jun 12, 2025	12.68	12.83	12.55	12.66	12.66	36,300
Jun 11, 2025	12.68	12.78	12.61	12.70	12.70	30,500
Jun 10, 2025	13.01	13.01	12.58	12.58	12.58	34,800
Jun 9, 2025	13.00	13.21	12.80	13.03	13.03	59,200
Jun 6, 2025	12.67	12.92	12.49	12.85	12.85	59,500
Jun 5, 2025	12.61	13.00	12.45	12.66	12.66	42,300
Jun 4, 2025	12.36	12.51	12.15	12.28	12.28	40,600
Jun 3, 2025	11.78	12.34	11.63	12.33	12.33	53,500
Jun 2, 2025	11.40	11.93	11.40	11.79	11.79	83,600
May 30, 2025	11.15	11.17	10.85	11.00	11.00	8,400
May 29, 2025	11.41	11.44	11.15	11.15	11.15	21,800
May 28, 2025	11.26	11.40	11.11	11.30	11.30	26,200
May 27, 2025	10.77	11.19	10.77	11.15	11.15	28,100
May 26, 2025	10.80	11.17	10.80	11.10	11.10	9,700
May 23, 2025	10.65	10.95	10.62	10.92	10.92	55,900
May 22, 2025	10.43	10.66	10.32	10.63	10.63	23,900
May 21, 2025	10.51	10.67	10.45	10.56	10.56	33,100
May 20, 2025	10.06	10.50	10.05	10.46	10.46	45,100
May 16, 2025	9.84	10.00	9.82	9.95	9.95	20,600
May 15, 2025	9.93	10.06	9.86	9.99	9.99	30,300
May 14, 2025	10.05	10.05	9.62	9.81	9.81	33,600
May 13, 2025	10.16	10.18	9.93	10.04	10.04	64,600
May 12, 2025	10.12	10.29	9.94	10.16	10.16	29,400
May 9, 2025	10.50	10.53	10.33	10.40	10.40	32,400
May 8, 2025	10.56	10.56	10.07	10.35	10.35	26,800
May 7, 2025	11.07	11.30	10.64	10.81	10.81	40,200
May 6, 2025	10.59	11.19	10.48	11.16	11.16	36,000
May 5, 2025	10.37	10.57	10.31	10.39	10.39	28,700
May 2, 2025	10.60	10.60	10.00	10.14	10.14	92,000
May 1, 2025	10.55	10.57	10.31	10.39	10.39	27,600
Apr 30, 2025	10.46	10.82	10.43	10.65	10.65	83,600
Apr 29, 2025	10.78	10.84	10.55	10.55	10.55	11,000
Apr 28, 2025	10.70	10.85	10.59	10.80	10.80	16,600
Apr 25, 2025	10.58	10.73	10.48	10.60	10.60	32,800
Apr 24, 2025	10.70	10.81	10.53	10.75	10.75	23,100
Apr 23, 2025	10.29	10.87	10.25	10.58	10.58	42,200
Apr 22, 2025	11.20	11.20	10.48	10.60	10.60	78,200
Apr 21, 2025	11.61	11.61	11.04	11.16	11.16	23,000
Apr 17, 2025	11.51	11.51	11.04	11.04	11.04	18,000
Apr 16, 2025	11.81	11.94	11.48	11.54	11.54	49,400
Apr 15, 2025	11.30	11.51	11.30	11.46	11.46	28,500
Apr 14, 2025	11.02	11.42	10.97	11.33	11.33	58,800
Apr 11, 2025	10.90	11.14	10.66	11.04	11.04	28,700
Apr 10, 2025	10.07	10.66	10.06	10.60	10.60	31,600
Apr 9, 2025	9.61	10.32	9.60	10.02	10.02	49,600
Apr 8, 2025	9.77	9.90	9.29	9.29	9.29	30,100
Apr 7, 2025	9.13	10.08	9.13	9.50	9.50	92,400
Apr 4, 2025	10.13	10.13	9.39	9.56	9.56	50,200
Apr 3, 2025	10.08	10.59	9.90	10.39	10.39	62,400
Apr 2, 2025	10.65	10.77	10.53	10.74	10.74	12,100
Apr 1, 2025	10.80	10.90	10.62	10.77	10.77	87,700
Mar 31, 2025	10.98	10.99	10.35	10.79	10.79	88,200
Mar 28, 2025	11.62	11.70	10.96	11.00	11.00	67,900
Mar 27, 2025	11.33	11.66	11.20	11.51	11.51	42,700
Mar 26, 2025	11.32	11.47	11.17	11.21	11.21	52,400
Mar 25, 2025	11.19	11.57	11.19	11.30	11.30	54,000
Mar 24, 2025	11.11	11.23	10.95	11.11	11.11	59,800
Mar 21, 2025	11.90	11.90	10.97	10.97	10.97	188,400
Mar 20, 2025	11.69	12.08	11.68	11.94	11.94	98,400
Mar 19, 2025	11.19	11.90	10.84	11.80	11.80	186,700
Mar 18, 2025	11.07	11.49	11.07	11.25	11.25	99,200
Mar 17, 2025	10.65	11.05	10.65	10.75	10.75	80,100
Mar 14, 2025	10.99	10.99	10.64	10.72	10.72	38,500
Mar 13, 2025	10.78	11.27	10.76	10.89	10.89	71,300
Mar 12, 2025	10.32	10.82	10.22	10.77	10.77	54,700
Mar 11, 2025	10.23	10.58	10.16	10.16	10.16	61,400
Mar 10, 2025	10.32	10.50	9.93	10.11	10.11	44,100
Mar 7, 2025	10.35	10.65	10.27	10.29	10.29	33,100
Mar 6, 2025	10.18	10.38	10.11	10.28	10.28	33,400
Mar 5, 2025	9.57	10.47	9.48	10.47	10.47	37,900
Mar 4, 2025	9.70	9.76	9.38	9.59	9.59	60,200
Mar 3, 2025	10.15	10.24	9.60	9.71	9.71	32,800
Feb 28, 2025	9.93	9.98	9.61	9.95	9.95	68,900
Feb 27, 2025	10.30	10.30	9.96	10.00	10.00	40,100
Feb 26, 2025	10.29	10.50	10.22	10.32	10.32	24,800
Feb 25, 2025	10.20	10.24	9.89	10.20	10.20	38,200
Feb 24, 2025	10.18	10.36	10.05	10.30	10.30	27,200
Feb 21, 2025	10.84	10.84	10.15	10.16	10.16	92,700
Feb 20, 2025	10.68	11.05	10.61	10.81	10.81	57,000
Feb 19, 2025	10.68	10.71	10.48	10.69	10.69	17,200
Feb 18, 2025	10.55	10.72	10.44	10.68	10.68	24,400
Feb 14, 2025	10.90	10.90	10.43	10.47	10.47	38,200
Feb 13, 2025	10.97	11.03	10.70	10.83	10.83	46,600
Feb 12, 2025	10.65	11.27	10.55	11.27	11.27	52,300
Feb 11, 2025	10.61	10.95	10.45	10.58	10.58	114,800
Feb 10, 2025	10.76	11.17	10.48	10.67	10.67	102,600
Feb 7, 2025	10.99	10.99	10.29	10.54	10.54	249,700
Feb 6, 2025	12.62	12.62	12.15	12.40	12.40	16,700
Feb 5, 2025	12.57	12.80	12.44	12.50	12.50	18,400
Feb 4, 2025	12.30	12.47	12.16	12.44	12.44	24,800
Feb 3, 2025	12.25	12.54	12.13	12.27	12.27	29,100
Jan 31, 2025	12.31	12.36	11.86	12.00	12.00	24,900
Jan 30, 2025	12.12	12.60	12.11	12.42	12.42	42,400
Jan 29, 2025	11.60	11.88	11.56	11.88	11.88	17,500
Jan 28, 2025	11.71	11.71	11.44	11.52	11.52	12,700
Jan 27, 2025	11.68	11.68	11.43	11.58	11.58	23,500
Jan 24, 2025	12.09	12.30	11.91	12.00	12.00	36,200
Jan 23, 2025	11.75	11.88	11.61	11.88	11.88	15,000
Jan 22, 2025	12.07	12.12	11.73	11.93	11.93	19,400
Jan 21, 2025	12.16	12.25	11.85	11.94	11.94	19,300
Jan 20, 2025	12.00	12.16	12.00	12.16	12.16	4,000
Jan 17, 2025	11.80	12.32	11.77	12.11	12.11	15,200
Jan 16, 2025	12.22	12.33	11.84	11.89	11.89	11,700
Jan 15, 2025	12.20	12.20	11.77	12.06	12.06	11,200
Jan 14, 2025	11.62	11.98	11.56	11.97	11.97	10,700
Jan 13, 2025	11.98	11.98	11.44	11.48	11.48	23,700
Jan 10, 2025	12.15	12.36	11.98	12.08	12.08	21,700
Jan 9, 2025	12.00	12.30	11.98	12.05	12.05	15,600
Jan 8, 2025	11.68	12.09	11.68	12.01	12.01	22,400
Jan 7, 2025	12.02	12.20	11.56	11.60	11.60	29,100
Jan 6, 2025	12.06	12.06	11.74	11.78	11.78	28,600
Jan 3, 2025	11.92	12.00	11.80	11.80	11.80	25,800
Jan 2, 2025	11.48	12.00	11.48	11.91	11.91	8,900
Dec 31, 2024	11.06	11.20	11.06	11.18	11.18	9,300
Dec 30, 2024	11.37	11.37	10.88	10.96	10.96	36,200
Dec 27, 2024	11.32	11.44	11.20	11.41	11.41	30,600
Dec 24, 2024	11.39	11.42	11.27	11.42	11.42	17,000
Dec 23, 2024	11.63	11.63	11.30	11.40	11.40	36,100
Dec 20, 2024	11.28	11.74	11.28	11.36	11.36	22,000
Dec 19, 2024	11.50	11.60	11.20	11.30	11.30	27,600
Dec 18, 2024	11.96	11.97	11.30	11.30	11.30	24,700
Dec 17, 2024	11.80	12.07	11.64	12.04	12.04	13,300
Dec 16, 2024	12.00	12.03	11.73	11.80	11.80	16,300
Dec 13, 2024	12.25	12.25	11.75	11.97	11.97	16,400
Dec 12, 2024	12.76	12.76	12.22	12.42	12.42	18,900
Dec 11, 2024	12.16	12.96	12.16	12.91	12.91	34,000
Dec 10, 2024	12.51	12.51	12.10	12.14	12.14	9,000
Dec 9, 2024	12.52	12.94	12.28	12.31	12.31	34,700
Dec 6, 2024	12.38	12.38	11.83	11.91	11.91	16,600
Dec 5, 2024	12.63	12.63	12.12	12.27	12.27	11,700
Dec 4, 2024	12.83	12.96	12.53	12.65	12.65	19,600
Dec 3, 2024	12.06	13.05	12.06	12.81	12.81	68,200
Dec 2, 2024	11.69	11.82	11.52	11.72	11.72	22,200
Nov 29, 2024	11.86	11.86	11.62	11.82	11.82	16,200
Nov 28, 2024	11.39	11.65	11.36	11.63	11.63	6,800
Nov 27, 2024	11.62	11.67	11.44	11.52	11.52	14,800
Nov 26, 2024	11.53	11.53	11.36	11.48	11.48	12,100
Nov 25, 2024	11.60	11.60	11.12	11.49	11.49	39,700
Nov 22, 2024	12.13	12.13	11.68	11.69	11.69	15,300
Nov 21, 2024	11.90	11.91	11.64	11.91	11.91	33,400
Nov 20, 2024	12.09	12.09	11.72	11.80	11.80	41,500
Nov 19, 2024	12.03	12.20	12.00	12.09	12.09	17,600
Nov 18, 2024	12.31	12.56	12.00	12.05	12.05	30,000
Nov 15, 2024	11.82	12.25	11.80	11.89	11.89	30,300
Nov 14, 2024	11.25	11.96	11.25	11.81	11.81	48,700
Nov 13, 2024	11.60	11.81	11.22	11.32	11.32	44,200
Nov 12, 2024	11.39	11.67	11.22	11.54	11.54	83,900
Nov 11, 2024	12.13	12.13	11.28	11.64	11.64	66,500
Nov 8, 2024	12.74	12.74	12.17	12.40	12.40	45,400
Nov 7, 2024	12.87	13.40	12.59	13.06	13.06	55,100
Nov 6, 2024	12.49	13.16	11.82	12.89	12.89	79,100
Nov 5, 2024	13.00	13.00	12.62	12.71	12.71	24,100
Nov 4, 2024	13.09	13.09	12.63	12.75	12.75	30,800
Nov 1, 2024	13.36	13.36	12.96	13.02	13.02	35,400
Oct 31, 2024	13.90	13.90	12.86	13.25	13.25	58,200
Oct 30, 2024	14.79	14.79	13.98	14.14	14.14	23,200
Oct 29, 2024	14.51	14.83	14.45	14.66	14.66	25,900
Oct 28, 2024	14.40	14.49	14.20	14.25	14.25	21,500
Oct 25, 2024	14.52	14.92	14.40	14.40	14.40	27,200
Oct 24, 2024	15.23	15.23	14.33	14.75	14.75	41,300
Oct 23, 2024	15.12	15.18	14.84	14.99	14.99	47,800
Oct 22, 2024	15.45	15.63	15.27	15.41	15.41	57,700
Oct 21, 2024	15.56	15.72	14.79	14.79	14.79	60,100
Oct 18, 2024	14.24	15.16	14.24	15.00	15.00	65,600
Oct 17, 2024	13.89	14.07	13.58	13.97	13.97	48,600
Oct 16, 2024	14.06	14.38	13.70	13.70	13.70	67,400
Oct 15, 2024	13.81	13.97	13.52	13.93	13.93	47,800
Oct 11, 2024	13.75	14.08	13.73	13.82	13.82	44,700
Oct 10, 2024	13.46	13.79	13.30	13.56	13.56	72,800
Oct 9, 2024	13.12	13.29	12.81	13.29	13.29	19,400
Oct 8, 2024	13.30	13.30	12.93	13.21	13.21	31,000
Oct 7, 2024	12.62	13.53	12.61	13.26	13.26	58,700
Oct 4, 2024	12.48	13.18	12.48	12.69	12.69	37,800
Oct 3, 2024	12.49	12.62	12.40	12.60	12.60	16,000
Oct 2, 2024	12.68	12.90	12.55	12.56	12.56	35,300
Oct 1, 2024	12.87	12.89	12.43	12.58	12.58	26,000
Sep 30, 2024	12.88	12.88	12.43	12.57	12.57	46,600
Sep 27, 2024	13.85	13.85	12.91	13.05	13.05	35,400
Sep 26, 2024	13.49	13.87	13.18	13.70	13.70	74,700
Sep 25, 2024	13.37	13.52	12.91	12.91	12.91	37,100
Sep 24, 2024	12.41	13.38	12.41	13.26	13.26	47,600
Sep 23, 2024	12.76	13.00	12.26	12.27	12.27	46,800
Sep 20, 2024	12.52	12.93	12.46	12.93	12.93	74,800
Sep 19, 2024	12.81	12.81	12.33	12.52	12.52	39,900
Sep 18, 2024	12.46	12.96	12.14	12.25	12.25	46,000
Sep 17, 2024	12.85	12.86	12.45	12.45	12.45	26,300
Sep 16, 2024	12.84	12.95	12.68	12.75	12.75	35,400
Sep 13, 2024	12.90	13.19	12.83	12.86	12.86	37,100
Sep 12, 2024	12.27	13.01	12.27	12.73	12.73	55,300
Sep 11, 2024	11.43	12.02	11.43	12.02	12.02	15,400
Sep 10, 2024	11.49	11.49	11.13	11.41	11.41	34,800
Sep 9, 2024	11.60	11.69	11.44	11.49	11.49	46,600
Sep 6, 2024	11.78	11.89	11.40	11.51	11.51	26,700
Sep 5, 2024	11.75	11.93	11.62	11.82	11.82	17,800
Sep 4, 2024	11.58	11.72	11.33	11.33	11.33	10,600
Sep 3, 2024	12.14	12.14	11.39	11.48	11.48	37,300
Aug 30, 2024	12.42	12.42	12.23	12.27	12.27	11,100
Aug 29, 2024	12.44	12.56	12.35	12.40	12.40	24,200
Aug 28, 2024	12.21	12.35	12.09	12.20	12.20	26,500
Aug 27, 2024	12.51	12.66	12.43	12.56	12.56	19,600
Aug 26, 2024	12.90	12.90	12.48	12.78	12.78	28,300
Aug 23, 2024	12.93	13.38	12.76	12.76	12.76	19,800
Aug 22, 2024	13.16	13.16	12.78	12.83	12.83	35,700
Aug 21, 2024	13.29	13.54	13.05	13.54	13.54	30,900
Aug 20, 2024	13.85	14.24	13.24	13.24	13.24	40,600
Aug 19, 2024	12.34	13.63	12.34	13.56	13.56	52,000
Aug 16, 2024	12.30	12.36	11.93	12.31	12.31	49,300
Aug 15, 2024	11.77	12.12	11.74	12.02	12.02	32,600
Aug 14, 2024	11.85	12.08	11.79	11.82	11.82	35,000
Aug 13, 2024	11.57	12.21	11.57	12.03	12.03	32,600
Aug 12, 2024	11.62	11.76	11.27	11.51	11.51	55,900
Aug 9, 2024	11.27	11.45	11.13	11.45	11.45	37,300
Aug 8, 2024	11.25	11.51	10.95	11.25	11.25	77,400
Aug 7, 2024	11.47	11.58	10.84	11.10	11.10	54,000
Aug 6, 2024	11.04	11.45	11.04	11.33	11.33	57,700
Aug 2, 2024	12.59	12.60	11.72	11.91	11.91	35,700
Aug 1, 2024	12.87	12.94	12.29	12.52	12.52	47,600
Jul 31, 2024	12.75	13.30	12.75	12.93	12.93	56,300
Jul 30, 2024	12.61	12.69	12.31	12.66	12.66	21,200
Jul 29, 2024	12.58	12.64	12.25	12.51	12.51	10,000
Jul 26, 2024	12.79	12.84	12.49	12.57	12.57	46,100
Jul 25, 2024	12.26	12.84	12.07	12.70	12.70	32,400
Jul 24, 2024	12.98	13.15	12.55	12.55	12.55	15,000
Jul 23, 2024	12.80	12.97	12.70	12.79	12.79	6,100
Jul 22, 2024	12.68	12.88	12.58	12.80	12.80	44,400
Jul 19, 2024	13.08	13.09	12.78	12.82	12.82	11,200
Jul 18, 2024	13.59	13.59	12.90	13.07	13.07	14,300
Jul 17, 2024	14.35	14.35	13.60	13.64	13.64	71,300
Jul 16, 2024	13.86	14.32	13.86	14.32	14.32	26,600
Jul 15, 2024	14.08	14.08	13.72	13.87	13.87	9,400
Jul 12, 2024	14.00	14.02	13.83	13.88	13.88	12,300
Jul 11, 2024	14.22	14.30	13.91	14.05	14.05	23,100
Jul 10, 2024	13.62	14.20	13.62	14.00	14.00	24,500
Jul 9, 2024	13.81	13.89	13.50	13.53	13.53	9,100
Jul 8, 2024	13.60	13.93	13.45	13.80	13.80	13,500
Jul 5, 2024	13.45	13.88	13.35	13.77	13.77	18,400
Jul 4, 2024	12.95	13.53	12.95	13.38	13.38	13,100
Jul 3, 2024	12.55	13.35	12.55	13.27	13.27	12,900
Jul 2, 2024	12.19	12.45	12.10	12.42	12.42	6,200
Jun 28, 2024	12.56	12.74	12.39	12.55	12.55	9,600
Jun 27, 2024	12.67	12.89	12.52	12.53	12.53	14,200
Jun 26, 2024	12.63	12.82	12.54	12.68	12.68	9,200
Jun 25, 2024	12.81	13.07	12.73	12.73	12.73	25,100
Jun 24, 2024	13.05	13.30	12.80	12.97	12.97	28,500
Jun 21, 2024	13.03	13.38	12.86	13.38	13.38	32,100
Jun 20, 2024	13.44	13.54	13.15	13.18	13.18	29,000
Jun 19, 2024	13.41	13.41	13.25	13.32	13.32	2,900
Jun 18, 2024	13.30	13.51	13.25	13.39	13.39	15,900
Jun 17, 2024	14.02	14.23	13.33	13.38	13.38	24,700
Jun 14, 2024	14.17	14.26	13.91	14.26	14.26	14,000
Jun 13, 2024	14.19	14.53	14.01	14.09	14.09	23,200

MTA.V Metalla Royalty & Streaming Ltd.

4.9500

-3.70%

ASM.TO Avino Silver & Gold Mines Ltd.

4.8100

-4.56%

ELR.TO Eastern Platinum Limited

0.2850

-8.06%

GOTRF Goliath Resources Limited

1.7100

+6.21%

BRVO.V Bravo Mining Corp.

3.0100

+1.69%

GOT.V Goliath Resources Limited

2.3100

+4.52%

GMIN.TO G Mining Ventures Corp.

19.96

+0.20%

OCG.V Outcrop Silver & Gold Corporation

0.2400

+2.13%

CAPT.V Capitan Silver Corp.

0.9400

+1.08%

CAPTF Capitan Silver Corp.

0.6947

-1.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

McEwen Mining Inc. (MUX.TO)

Related Tickers