McEwen Mining Inc.MUXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $26.30 | $26.30 | $24.56 | $25.57 | 1.04M |
| 3/2/2026 | $28.52 | $28.57 | $27.07 | $28.41 | 1.09M |
| 2/27/2026 | $28.58 | $28.70 | $27.34 | $28.35 | 800,727 |
| 2/26/2026 | $26.70 | $28.43 | $26.30 | $28.37 | 724,189 |
| 2/25/2026 | $27.30 | $27.87 | $26.91 | $27.09 | 4.43M |
| 2/24/2026 | $25.43 | $27.21 | $25.26 | $26.97 | 805,400 |
| 2/23/2026 | $26.40 | $27.11 | $26.12 | $26.29 | 685,143 |
| 2/20/2026 | $25.33 | $26.37 | $24.55 | $26.21 | 922,532 |
| 2/19/2026 | $24.10 | $25.49 | $23.91 | $25.41 | 627,862 |
| 2/18/2026 | $24.66 | $24.81 | $23.94 | $24.37 | 694,600 |
| 2/17/2026 | $24.33 | $24.43 | $22.94 | $24.11 | 920,540 |
| 2/13/2026 | $25.25 | $26.36 | $24.85 | $25.71 | 970,305 |
| 2/12/2026 | $26.60 | $27.12 | $24.70 | $24.78 | 1.62M |
| 2/11/2026 | $27.02 | $27.33 | $25.98 | $27.31 | 868,220 |
| 2/10/2026 | $26.19 | $26.45 | $25.80 | $26.26 | 532,814 |
| 2/9/2026 | $25.72 | $26.90 | $25.60 | $26.73 | 785,700 |
| 2/6/2026 | $24.31 | $25.28 | $24.20 | $25.26 | 958,923 |
| 2/5/2026 | $24.13 | $25.19 | $23.11 | $23.22 | 1.12M |
| 2/4/2026 | $26.38 | $26.47 | $24.20 | $25.60 | 964,228 |
| 2/3/2026 | $25.74 | $25.80 | $24.28 | $25.64 | 1.39M |
| 2/2/2026 | $23.57 | $24.67 | $22.98 | $23.45 | 1.52M |
| 1/30/2026 | $25.17 | $26.50 | $23.37 | $24.15 | 2.42M |
| 1/29/2026 | $29.47 | $29.70 | $26.40 | $27.65 | 1.63M |
| 1/28/2026 | $28.50 | $29.56 | $27.92 | $29.05 | 2.86M |
| 1/27/2026 | $27.49 | $28.15 | $26.33 | $27.97 | 1.31M |
| 1/26/2026 | $28.93 | $28.95 | $26.84 | $26.97 | 2.47M |
| 1/23/2026 | $26.88 | $27.00 | $25.98 | $26.78 | 1.32M |
| 1/22/2026 | $23.83 | $26.74 | $23.83 | $26.14 | 2.18M |
| 1/21/2026 | $25.19 | $25.19 | $23.39 | $23.73 | 1.40M |
| 1/20/2026 | $23.56 | $24.57 | $23.01 | $24.49 | 2.43M |
| 1/16/2026 | $21.86 | $23.02 | $21.72 | $22.83 | 1.32M |
| 1/15/2026 | $21.83 | $22.50 | $21.65 | $22.34 | 919,123 |
| 1/14/2026 | $22.35 | $22.87 | $21.80 | $22.39 | 1.04M |
| 1/13/2026 | $22.23 | $23.00 | $21.40 | $21.78 | 1.66M |
| 1/12/2026 | $21.50 | $22.45 | $21.34 | $21.80 | 1.44M |
| 1/9/2026 | $20.54 | $20.91 | $20.27 | $20.81 | 965,413 |
| 1/8/2026 | $19.05 | $20.54 | $18.99 | $20.49 | 1.10M |
| 1/7/2026 | $19.77 | $19.99 | $19.00 | $19.98 | 1.18M |
| 1/6/2026 | $20.07 | $20.69 | $19.93 | $20.58 | 1.39M |
| 1/5/2026 | $19.00 | $21.08 | $18.80 | $19.60 | 1.58M |
| 1/2/2026 | $19.09 | $19.16 | $17.70 | $18.68 | 1.42M |
| 12/31/2025 | $18.48 | $18.89 | $18.26 | $18.51 | 760,077 |
| 12/30/2025 | $19.37 | $19.40 | $18.31 | $18.79 | 1.14M |
| 12/29/2025 | $19.31 | $19.54 | $18.85 | $18.88 | 1.44M |
| 12/26/2025 | $19.91 | $20.22 | $19.36 | $20.10 | 849,800 |
| 12/24/2025 | $19.69 | $19.94 | $19.05 | $19.67 | 619,533 |
| 12/23/2025 | $20.27 | $20.27 | $19.46 | $20.02 | 1.38M |
| 12/22/2025 | $20.30 | $20.50 | $19.47 | $19.65 | 1.04M |
| 12/19/2025 | $18.80 | $20.02 | $18.70 | $19.35 | 3.62M |
| 12/18/2025 | $18.87 | $19.46 | $18.65 | $18.87 | 1.06M |
| 12/17/2025 | $19.57 | $20.03 | $18.85 | $19.05 | 1.64M |
| 12/16/2025 | $19.10 | $19.44 | $18.62 | $19.22 | 756,368 |
| 12/15/2025 | $19.59 | $19.65 | $18.45 | $18.89 | 1.36M |
| 12/12/2025 | $20.39 | $20.67 | $18.57 | $19.04 | 1.43M |
| 12/11/2025 | $18.88 | $19.74 | $18.78 | $19.28 | 1.38M |
| 12/10/2025 | $19.12 | $19.30 | $18.27 | $18.78 | 968,600 |
| 12/9/2025 | $18.16 | $19.73 | $18.08 | $19.35 | 1.21M |
| 12/8/2025 | $18.78 | $18.86 | $18.11 | $18.17 | 659,732 |
| 12/5/2025 | $19.09 | $19.73 | $18.63 | $18.77 | 966,400 |
| 12/4/2025 | $18.50 | $18.74 | $18.25 | $18.72 | 491,225 |