NYSE - Delayed Quote USD

McEwen Mining Inc. (MUX)

12.26 +0.32 (+2.68%)
At close: April 26 at 4:00 PM EDT
12.20 -0.06 (-0.49%)
After hours: April 26 at 5:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Sep 15, 2023 7.08 7.28 7.05 7.05 7.05 671,300
Sep 14, 2023 6.74 7.03 6.73 6.93 6.93 317,800
Sep 13, 2023 6.71 6.84 6.57 6.73 6.73 377,500
Sep 12, 2023 6.87 7.03 6.69 6.71 6.71 505,600
Sep 11, 2023 7.08 7.17 6.91 6.96 6.96 300,800
Sep 8, 2023 7.03 7.26 6.91 6.93 6.93 259,900
Sep 7, 2023 7.12 7.14 6.98 7.02 7.02 193,500
Sep 6, 2023 7.16 7.30 7.07 7.14 7.14 331,400
Sep 5, 2023 7.70 7.70 7.09 7.23 7.23 855,300
Sep 1, 2023 8.19 8.27 7.75 7.86 7.86 622,500
Aug 31, 2023 8.29 8.33 7.89 8.09 8.09 410,200
Aug 30, 2023 8.42 8.53 8.21 8.28 8.28 459,400
Aug 29, 2023 7.94 8.32 7.86 8.29 8.29 498,900
Aug 28, 2023 7.41 7.97 7.41 7.96 7.96 541,800
Aug 25, 2023 7.55 7.67 7.23 7.42 7.42 367,900
Aug 24, 2023 7.94 7.94 7.54 7.58 7.58 542,100
Aug 23, 2023 7.55 7.97 7.44 7.91 7.91 692,300
Aug 22, 2023 6.92 7.39 6.92 7.38 7.38 597,000
Aug 21, 2023 6.87 7.01 6.64 6.90 6.90 478,900
Aug 18, 2023 6.70 6.85 6.65 6.83 6.83 363,700
Aug 17, 2023 6.78 6.86 6.64 6.74 6.74 374,100
Aug 16, 2023 7.00 7.03 6.71 6.71 6.71 427,800
Aug 15, 2023 7.18 7.26 7.03 7.03 7.03 346,100
Aug 14, 2023 7.29 7.40 7.10 7.27 7.27 327,900
Aug 11, 2023 7.00 7.57 7.00 7.40 7.40 359,700
Aug 10, 2023 7.50 7.51 7.03 7.08 7.08 312,800
Aug 9, 2023 7.52 7.56 7.23 7.26 7.26 238,100
Aug 8, 2023 7.41 7.60 7.24 7.51 7.51 275,200
Aug 7, 2023 7.70 7.74 7.43 7.50 7.50 272,400
Aug 4, 2023 7.91 8.07 7.73 7.75 7.75 317,500
Aug 3, 2023 7.75 7.84 7.58 7.73 7.73 280,100
Aug 2, 2023 8.03 8.04 7.66 7.69 7.69 317,400
Aug 1, 2023 8.47 8.50 8.01 8.06 8.06 445,300
Jul 31, 2023 8.59 8.89 8.58 8.66 8.66 263,200
Jul 28, 2023 8.33 8.66 8.30 8.56 8.56 209,200
Jul 27, 2023 8.96 8.96 8.14 8.21 8.21 630,300
Jul 26, 2023 9.10 9.20 8.93 9.08 9.08 324,500
Jul 25, 2023 8.80 9.15 8.71 9.10 9.10 374,000
Jul 24, 2023 8.85 8.94 8.66 8.74 8.74 308,200
Jul 21, 2023 8.89 9.07 8.78 8.84 8.84 243,900
Jul 20, 2023 9.11 9.14 8.80 8.98 8.98 285,700
Jul 19, 2023 9.13 9.18 8.84 9.13 9.13 532,300
Jul 18, 2023 8.74 9.17 8.64 9.16 9.16 455,800
Jul 17, 2023 8.27 8.77 8.16 8.71 8.71 447,900
Jul 14, 2023 8.48 8.55 8.29 8.36 8.36 249,500
Jul 13, 2023 8.25 8.55 8.17 8.49 8.49 453,700
Jul 12, 2023 7.44 8.11 7.33 8.06 8.06 586,200
Jul 11, 2023 7.28 7.52 7.21 7.27 7.27 309,000
Jul 10, 2023 6.88 7.25 6.85 7.24 7.24 291,400
Jul 7, 2023 6.85 7.04 6.77 6.92 6.92 341,800
Jul 6, 2023 6.90 6.94 6.66 6.79 6.79 427,100
Jul 5, 2023 7.16 7.16 6.92 6.95 6.95 338,100
Jul 3, 2023 7.27 7.33 7.09 7.17 7.17 174,800
Jun 30, 2023 7.15 7.26 7.08 7.19 7.19 228,600
Jun 29, 2023 6.85 7.12 6.75 7.10 7.10 338,600
Jun 28, 2023 6.94 6.99 6.82 6.85 6.85 280,000
Jun 27, 2023 7.06 7.07 6.82 7.03 7.03 277,400
Jun 26, 2023 7.04 7.20 6.90 6.90 6.90 327,900
Jun 23, 2023 7.15 7.27 6.94 7.05 7.05 248,900
Jun 22, 2023 7.00 7.15 6.92 7.06 7.06 338,000
Jun 21, 2023 7.01 7.16 6.90 7.05 7.05 289,900
Jun 20, 2023 7.10 7.13 6.86 6.93 6.93 302,500
Jun 16, 2023 7.12 7.41 7.07 7.29 7.29 513,800
Jun 15, 2023 7.04 7.15 6.96 7.11 7.11 259,400
Jun 14, 2023 7.47 7.47 7.02 7.12 7.12 326,100
Jun 13, 2023 7.39 7.57 7.29 7.31 7.31 290,000
Jun 12, 2023 7.52 7.55 7.35 7.45 7.45 279,400
Jun 9, 2023 8.04 8.04 7.53 7.56 7.56 367,500
Jun 8, 2023 7.90 8.08 7.78 7.97 7.97 391,300
Jun 7, 2023 8.18 8.31 7.66 7.69 7.69 501,500
Jun 6, 2023 8.06 8.17 7.86 8.15 8.15 239,400
Jun 5, 2023 8.05 8.26 7.95 8.10 8.10 263,100
Jun 2, 2023 8.00 8.19 7.91 8.08 8.08 396,800
Jun 1, 2023 7.69 8.09 7.68 7.95 7.95 376,200
May 31, 2023 7.47 7.77 7.36 7.64 7.64 447,800
May 30, 2023 7.35 7.45 7.24 7.35 7.35 234,100
May 26, 2023 7.30 7.33 7.13 7.32 7.32 644,000
May 25, 2023 7.24 7.26 7.02 7.19 7.19 496,200
May 24, 2023 7.80 7.85 7.26 7.33 7.33 620,400
May 23, 2023 7.74 7.91 7.62 7.83 7.83 663,700
May 22, 2023 7.84 8.10 7.77 7.94 7.94 286,800
May 19, 2023 7.92 8.04 7.71 7.89 7.89 306,100
May 18, 2023 7.74 7.84 7.54 7.80 7.80 311,800
May 17, 2023 7.72 7.91 7.62 7.90 7.90 280,400
May 16, 2023 7.92 7.96 7.63 7.73 7.73 289,600
May 15, 2023 8.08 8.35 7.99 8.00 8.00 281,100
May 12, 2023 7.94 8.09 7.74 8.02 8.02 287,300
May 11, 2023 7.92 8.05 7.71 7.82 7.82 557,000
May 10, 2023 8.30 8.38 7.88 8.13 8.13 528,800
May 9, 2023 8.89 8.89 8.25 8.26 8.26 614,900
May 8, 2023 8.99 9.07 8.85 8.87 8.87 217,500
May 5, 2023 8.63 9.01 8.42 8.92 8.92 318,200
May 4, 2023 8.77 9.11 8.73 8.84 8.84 492,700
May 3, 2023 8.69 8.86 8.56 8.71 8.71 434,300
May 2, 2023 8.20 8.61 8.10 8.60 8.60 408,600
May 1, 2023 8.44 8.64 8.23 8.25 8.25 287,700
Apr 28, 2023 8.15 8.26 8.06 8.20 8.20 419,300
Apr 27, 2023 8.29 8.30 8.07 8.16 8.16 271,000

Related Tickers

EXK Endeavour Silver Corp.
2.7800
-0.36%
 
HL Hecla Mining Company
5.11
+1.19%
 
GATO Gatos Silver, Inc.
10.24
+0.79%
 
SILV SilverCrest Metals Inc.
8.53
+0.24%
 
ASM Avino Silver & Gold Mines Ltd.
0.7740
+2.61%
 
BVN Compañía de Minas Buenaventura S.A.A.
17.38
+2.84%
 
ABBRF AbraSilver Resource Corp.
0.3258
+2.55%
 
ABRA.V AbraSilver Resource Corp.
0.4400
+1.15%
 
TFPM Triple Flag Precious Metals Corp.
16.36
+0.99%
 
GLGDF GoGold Resources Inc.
1.0865
+7.57%