McEwen Mining Inc. Common Stock (MUX)
7.4700
-0.0300 (-0.40%)
NYSE · Last Trade: Apr 3rd, 11:18 AM EDT
Historical Prices For McEwen Mining Inc. Common Stock (MUX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.44 | 7.54 | 7.34 | 7.50 | 790,345 | 7.50 |
| 4/01/2025 | 7.50 | 7.62 | 7.38 | 7.52 | 528,877 | 7.52 |
| 3/31/2025 | 7.69 | 7.69 | 7.18 | 7.55 | 1,037,917 | 7.55 |
| 3/28/2025 | 8.15 | 8.20 | 7.66 | 7.70 | 934,081 | 7.70 |
| 3/27/2025 | 8.02 | 8.16 | 7.81 | 8.05 | 583,226 | 8.05 |
| 3/26/2025 | 7.97 | 8.08 | 7.82 | 7.87 | 898,280 | 7.87 |
| 3/25/2025 | 7.89 | 8.11 | 7.88 | 7.93 | 743,342 | 7.93 |
| 3/24/2025 | 7.70 | 7.85 | 7.64 | 7.77 | 950,472 | 7.77 |
| 3/21/2025 | 8.25 | 8.25 | 7.64 | 7.65 | 1,905,946 | 7.65 |
| 3/20/2025 | 8.07 | 8.44 | 8.07 | 8.34 | 1,435,893 | 8.34 |
| 3/19/2025 | 7.81 | 8.32 | 7.53 | 8.24 | 1,692,926 | 8.24 |
| 3/18/2025 | 7.80 | 8.03 | 7.76 | 7.86 | 1,534,819 | 7.86 |
| 3/17/2025 | 7.35 | 7.74 | 7.33 | 7.53 | 955,470 | 7.53 |
| 3/14/2025 | 7.67 | 7.69 | 7.36 | 7.46 | 734,691 | 7.46 |
| 3/13/2025 | 7.45 | 7.83 | 7.42 | 7.53 | 1,137,865 | 7.53 |
| 3/12/2025 | 7.23 | 7.53 | 7.06 | 7.47 | 817,753 | 7.47 |
| 3/11/2025 | 7.06 | 7.36 | 7.06 | 7.25 | 1,003,577 | 7.25 |
| 3/10/2025 | 7.15 | 7.29 | 6.87 | 6.99 | 705,759 | 6.99 |
| 3/07/2025 | 7.19 | 7.44 | 7.09 | 7.15 | 693,810 | 7.15 |
| 3/06/2025 | 7.06 | 7.28 | 7.03 | 7.18 | 595,359 | 7.18 |
| 3/05/2025 | 6.57 | 7.17 | 6.57 | 7.14 | 810,248 | 7.14 |
| 3/04/2025 | 6.82 | 6.86 | 6.46 | 6.63 | 677,395 | 6.63 |
| 3/03/2025 | 7.02 | 7.14 | 6.60 | 6.69 | 838,720 | 6.69 |
| 2/28/2025 | 6.73 | 6.94 | 6.65 | 6.88 | 690,392 | 6.88 |
| 2/27/2025 | 7.15 | 7.15 | 6.88 | 6.88 | 486,615 | 6.88 |
| 2/26/2025 | 7.09 | 7.33 | 7.08 | 7.21 | 518,932 | 7.21 |
| 2/25/2025 | 7.15 | 7.20 | 6.91 | 7.11 | 661,157 | 7.11 |
| 2/24/2025 | 7.23 | 7.28 | 7.04 | 7.23 | 592,159 | 7.23 |
| 2/21/2025 | 7.48 | 7.57 | 7.12 | 7.14 | 1,367,857 | 7.14 |
| 2/20/2025 | 7.50 | 7.82 | 7.49 | 7.63 | 859,662 | 7.63 |
| 2/19/2025 | 7.50 | 7.53 | 7.36 | 7.50 | 573,996 | 7.50 |
| 2/18/2025 | 7.49 | 7.55 | 7.32 | 7.53 | 752,023 | 7.53 |
| 2/14/2025 | 7.66 | 7.66 | 7.36 | 7.40 | 742,484 | 7.40 |
| 2/13/2025 | 7.76 | 7.76 | 7.47 | 7.62 | 1,279,999 | 7.62 |
| 2/12/2025 | 7.41 | 7.80 | 7.36 | 7.72 | 1,707,786 | 7.72 |
| 2/11/2025 | 7.38 | 7.66 | 7.28 | 7.39 | 1,896,602 | 7.39 |
| 2/10/2025 | 7.54 | 7.79 | 7.32 | 7.45 | 3,216,089 | 7.45 |
| 2/07/2025 | 7.50 | 7.57 | 7.19 | 7.38 | 10,328,173 | 7.38 |
| 2/06/2025 | 8.69 | 8.69 | 8.44 | 8.65 | 307,282 | 8.65 |
| 2/05/2025 | 8.76 | 9.00 | 8.67 | 8.71 | 371,402 | 8.71 |
| 2/04/2025 | 8.43 | 8.72 | 8.42 | 8.66 | 450,961 | 8.66 |
| 2/03/2025 | 8.23 | 8.57 | 8.17 | 8.42 | 542,929 | 8.42 |
| 1/31/2025 | 8.55 | 8.56 | 8.16 | 8.24 | 498,366 | 8.24 |
| 1/30/2025 | 8.44 | 8.76 | 8.37 | 8.55 | 874,243 | 8.55 |
| 1/29/2025 | 7.99 | 8.24 | 7.98 | 8.24 | 414,651 | 8.24 |
| 1/28/2025 | 8.11 | 8.18 | 7.90 | 8.00 | 670,956 | 8.00 |
| 1/27/2025 | 8.24 | 8.24 | 7.92 | 8.04 | 484,149 | 8.04 |
| 1/24/2025 | 8.42 | 8.60 | 8.30 | 8.37 | 563,130 | 8.37 |
| 1/23/2025 | 8.16 | 8.29 | 8.08 | 8.27 | 316,380 | 8.27 |
| 1/22/2025 | 8.38 | 8.46 | 8.15 | 8.30 | 411,693 | 8.30 |
| 1/21/2025 | 8.43 | 8.52 | 8.26 | 8.34 | 514,249 | 8.34 |
| 1/17/2025 | 8.18 | 8.52 | 8.08 | 8.39 | 543,208 | 8.39 |
| 1/16/2025 | 8.54 | 8.57 | 8.22 | 8.27 | 425,525 | 8.27 |
| 1/15/2025 | 8.54 | 8.57 | 8.20 | 8.43 | 406,482 | 8.43 |
| 1/14/2025 | 8.08 | 8.35 | 8.02 | 8.34 | 357,549 | 8.34 |
| 1/13/2025 | 8.07 | 8.20 | 7.92 | 8.00 | 504,311 | 8.00 |
| 1/10/2025 | 8.42 | 8.60 | 8.30 | 8.37 | 479,633 | 8.37 |
| 1/08/2025 | 8.17 | 8.41 | 8.11 | 8.34 | 466,539 | 8.34 |
| 1/07/2025 | 8.37 | 8.52 | 8.04 | 8.11 | 467,255 | 8.11 |
| 1/06/2025 | 8.32 | 8.46 | 8.16 | 8.22 | 426,319 | 8.22 |
| 1/03/2025 | 8.27 | 8.36 | 8.14 | 8.18 | 357,437 | 8.18 |