McEwen Mining Inc.

MUX
🏛️ usa →
16.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.26 7.32 7.14 7.21 0.3M
2023-12-28 7.49 7.60 7.30 7.35 0.5M
2023-12-27 7.63 7.85 7.61 7.64 0.5M
2023-12-26 7.61 7.65 7.47 7.59 0.2M
2023-12-22 7.83 7.96 7.59 7.61 0.4M
2023-12-21 7.67 7.75 7.54 7.69 0.3M
2023-12-20 7.95 7.98 7.53 7.54 0.5M
2023-12-19 7.83 8.12 7.77 7.94 0.7M
2023-12-18 7.72 7.84 7.54 7.78 0.2M
2023-12-15 7.58 7.85 7.50 7.73 0.5M
2023-12-14 7.50 7.87 7.50 7.68 0.6M
2023-12-13 6.82 7.47 6.78 7.43 0.5M
2023-12-12 7.28 7.28 6.81 6.82 0.5M
2023-12-11 7.35 7.35 7.06 7.27 0.7M
2023-12-08 7.43 7.71 7.37 7.57 0.5M
2023-12-07 7.42 7.63 7.21 7.60 0.4M
2023-12-06 7.48 7.60 7.33 7.39 0.3M
2023-12-05 7.34 7.40 7.20 7.28 0.4M
2023-12-04 7.49 7.54 7.19 7.42 0.7M
2023-12-01 7.65 7.76 7.56 7.68 0.4M
2023-11-30 7.58 7.71 7.43 7.68 0.5M
2023-11-29 7.62 7.81 7.54 7.71 0.4M
2023-11-28 7.46 7.76 7.34 7.62 0.5M
2023-11-27 7.49 7.50 7.24 7.35 0.4M
2023-11-24 7.06 7.44 7.06 7.28 0.3M
2023-11-22 7.50 7.58 7.02 7.15 0.9M
2023-11-21 7.65 7.90 7.52 7.55 0.5M
2023-11-20 7.35 7.54 7.28 7.53 0.3M
2023-11-17 7.52 7.61 7.27 7.43 0.3M
2023-11-16 7.43 7.80 7.40 7.43 0.6M
2023-11-15 7.30 7.54 7.21 7.35 0.5M
2023-11-14 6.75 7.55 6.75 7.46 0.8M
2023-11-13 6.74 6.81 6.52 6.57 0.4M
2023-11-10 6.84 6.90 6.56 6.79 0.4M
2023-11-09 6.40 7.34 6.40 6.93 0.7M
2023-11-08 6.28 6.50 6.27 6.35 0.5M
2023-11-07 6.56 6.60 6.27 6.38 0.6M
2023-11-06 7.05 7.11 6.68 6.71 0.4M
2023-11-03 6.75 7.20 6.74 7.12 0.6M
2023-11-02 6.70 6.78 6.44 6.66 0.5M
2023-11-01 6.89 6.89 6.35 6.55 0.7M
2023-10-31 7.15 7.20 6.80 6.93 0.5M
2023-10-30 7.13 7.16 6.82 6.92 0.3M
2023-10-27 6.98 7.10 6.75 7.09 0.4M
2023-10-26 7.03 7.12 6.70 6.97 0.5M
2023-10-25 7.42 7.55 7.04 7.06 0.4M
2023-10-24 7.37 7.63 7.34 7.49 0.4M
2023-10-23 7.62 7.70 7.40 7.46 0.4M
2023-10-20 7.76 8.17 7.73 7.74 0.6M
2023-10-19 7.81 7.84 7.62 7.73 0.5M
2023-10-18 8.42 8.56 7.76 7.82 1.1M
2023-10-17 7.96 8.36 7.88 8.29 0.6M
2023-10-16 7.70 8.07 7.52 7.94 0.5M
2023-10-13 7.53 7.99 7.50 7.81 0.7M
2023-10-12 7.36 7.45 7.13 7.27 0.6M
2023-10-11 6.74 7.34 6.67 7.32 0.8M
2023-10-10 6.57 6.69 6.51 6.60 0.3M
2023-10-09 6.51 6.66 6.51 6.56 0.3M
2023-10-06 6.02 6.49 6.01 6.44 0.5M
2023-10-05 6.20 6.26 6.02 6.09 0.3M
2023-10-04 6.16 6.37 6.15 6.23 0.5M
2023-10-03 6.09 6.29 6.02 6.16 0.5M
2023-10-02 6.34 6.35 6.09 6.11 0.6M
2023-09-29 6.78 6.84 6.32 6.50 0.5M
2023-09-28 6.56 6.61 6.36 6.55 0.3M
2023-09-27 6.30 6.56 6.25 6.54 0.5M
2023-09-26 6.28 6.47 6.26 6.41 0.5M
2023-09-25 6.85 6.85 6.34 6.40 0.7M
2023-09-22 7.02 7.04 6.85 6.93 0.4M
2023-09-21 6.93 6.99 6.76 6.84 0.5M
2023-09-20 7.00 7.33 6.97 7.16 0.5M
2023-09-19 7.20 7.23 6.87 6.96 0.3M
2023-09-18 7.15 7.26 6.91 7.19 0.4M
2023-09-15 7.08 7.28 7.05 7.05 0.7M
2023-09-14 6.74 7.03 6.73 6.93 0.3M
2023-09-13 6.71 6.84 6.57 6.73 0.4M
2023-09-12 6.87 7.03 6.69 6.71 0.5M
2023-09-11 7.08 7.17 6.91 6.96 0.3M
2023-09-08 7.03 7.26 6.91 6.93 0.3M
2023-09-07 7.12 7.14 6.98 7.02 0.2M
2023-09-06 7.16 7.30 7.07 7.14 0.3M
2023-09-05 7.70 7.70 7.09 7.23 0.9M
2023-09-01 8.19 8.27 7.75 7.86 0.6M
2023-08-31 8.29 8.33 7.89 8.09 0.4M
2023-08-30 8.42 8.53 8.21 8.28 0.5M
2023-08-29 7.94 8.32 7.86 8.29 0.5M
2023-08-28 7.41 7.97 7.41 7.96 0.5M
2023-08-25 7.55 7.67 7.23 7.42 0.4M
2023-08-24 7.94 7.94 7.54 7.58 0.5M
2023-08-23 7.55 7.97 7.44 7.91 0.7M
2023-08-22 6.92 7.39 6.92 7.38 0.6M
2023-08-21 6.87 7.01 6.65 6.90 0.5M
2023-08-18 6.70 6.85 6.65 6.83 0.4M
2023-08-17 6.78 6.86 6.64 6.74 0.4M
2023-08-16 7.00 7.03 6.71 6.71 0.4M
2023-08-15 7.18 7.26 7.03 7.03 0.3M
2023-08-14 7.29 7.40 7.10 7.27 0.3M
2023-08-11 7.00 7.57 7.00 7.40 0.4M
2023-08-10 7.50 7.51 7.03 7.08 0.3M
2023-08-09 7.52 7.56 7.23 7.26 0.2M
2023-08-08 7.41 7.60 7.24 7.51 0.3M
2023-08-07 7.70 7.74 7.43 7.50 0.3M
2023-08-04 7.91 8.07 7.73 7.75 0.3M
2023-08-03 7.75 7.84 7.58 7.73 0.3M
2023-08-02 8.03 8.04 7.66 7.69 0.3M
2023-08-01 8.47 8.50 8.01 8.06 0.4M
2023-07-31 8.59 8.89 8.58 8.66 0.3M
2023-07-28 8.33 8.66 8.30 8.56 0.2M
2023-07-27 8.96 8.96 8.14 8.21 0.6M
2023-07-26 9.10 9.20 8.93 9.08 0.3M
2023-07-25 8.80 9.16 8.71 9.10 0.4M
2023-07-24 8.85 8.94 8.66 8.74 0.3M
2023-07-21 8.89 9.07 8.78 8.84 0.2M
2023-07-20 9.11 9.14 8.80 8.98 0.3M
2023-07-19 9.13 9.18 8.84 9.13 0.5M
2023-07-18 8.74 9.17 8.64 9.16 0.5M
2023-07-17 8.27 8.77 8.16 8.71 0.4M
2023-07-14 8.48 8.55 8.29 8.36 0.2M
2023-07-13 8.25 8.55 8.17 8.49 0.5M
2023-07-12 7.44 8.11 7.33 8.06 0.6M
2023-07-11 7.28 7.52 7.21 7.27 0.3M
2023-07-10 6.88 7.25 6.85 7.24 0.3M
2023-07-07 6.85 7.04 6.77 6.92 0.3M
2023-07-06 6.90 6.94 6.66 6.79 0.4M
2023-07-05 7.16 7.16 6.92 6.95 0.3M
2023-07-03 7.27 7.33 7.09 7.17 0.2M
2023-06-30 7.15 7.26 7.08 7.19 0.2M
2023-06-29 6.85 7.12 6.75 7.10 0.3M
2023-06-28 6.94 6.99 6.82 6.85 0.3M
2023-06-27 7.06 7.07 6.82 7.03 0.3M
2023-06-26 7.04 7.20 6.90 6.90 0.3M
2023-06-23 7.15 7.27 6.94 7.05 0.2M
2023-06-22 7.00 7.15 6.92 7.06 0.3M
2023-06-21 7.01 7.16 6.90 7.05 0.3M
2023-06-20 7.10 7.13 6.86 6.93 0.3M
2023-06-16 7.12 7.41 7.07 7.29 0.5M
2023-06-15 7.04 7.15 6.96 7.11 0.3M
2023-06-14 7.47 7.47 7.02 7.12 0.3M
2023-06-13 7.39 7.57 7.29 7.31 0.3M
2023-06-12 7.52 7.55 7.35 7.45 0.3M
2023-06-09 8.04 8.04 7.53 7.56 0.4M
2023-06-08 7.90 8.08 7.78 7.97 0.4M
2023-06-07 8.18 8.31 7.66 7.69 0.5M
2023-06-06 8.06 8.17 7.86 8.15 0.2M
2023-06-05 8.05 8.26 7.95 8.10 0.3M
2023-06-02 8.00 8.19 7.91 8.08 0.4M
2023-06-01 7.69 8.09 7.68 7.95 0.4M
2023-05-31 7.47 7.77 7.36 7.64 0.4M
2023-05-30 7.35 7.45 7.24 7.35 0.2M
2023-05-26 7.30 7.33 7.13 7.32 0.6M
2023-05-25 7.24 7.26 7.02 7.19 0.5M
2023-05-24 7.80 7.85 7.26 7.33 0.6M
2023-05-23 7.74 7.91 7.62 7.83 0.7M
2023-05-22 7.84 8.10 7.77 7.94 0.3M
2023-05-19 7.92 8.04 7.71 7.89 0.3M
2023-05-18 7.74 7.84 7.54 7.80 0.3M
2023-05-17 7.72 7.91 7.62 7.90 0.3M
2023-05-16 7.92 7.96 7.63 7.73 0.3M
2023-05-15 8.08 8.35 7.99 8.00 0.3M
2023-05-12 7.94 8.09 7.74 8.02 0.3M
2023-05-11 7.92 8.05 7.71 7.82 0.6M
2023-05-10 8.30 8.38 7.88 8.13 0.5M
2023-05-09 8.89 8.89 8.25 8.26 0.6M
2023-05-08 8.99 9.07 8.85 8.87 0.2M
2023-05-05 8.63 9.01 8.42 8.92 0.3M
2023-05-04 8.77 9.11 8.73 8.84 0.5M
2023-05-03 8.69 8.86 8.56 8.71 0.4M
2023-05-02 8.20 8.61 8.10 8.60 0.4M
2023-05-01 8.44 8.64 8.23 8.25 0.3M
2023-04-28 8.15 8.26 8.06 8.20 0.4M
2023-04-27 8.29 8.30 8.07 8.16 0.3M
2023-04-26 8.35 8.50 8.27 8.34 0.3M
2023-04-25 8.26 8.29 7.98 8.25 0.4M
2023-04-24 8.30 8.47 8.27 8.32 0.4M
2023-04-21 8.49 8.64 8.30 8.43 0.4M
2023-04-20 8.82 9.04 8.59 8.66 0.3M
2023-04-19 8.94 9.06 8.62 8.74 0.6M
2023-04-18 9.20 9.46 9.03 9.18 0.4M
2023-04-17 9.48 9.50 9.05 9.10 0.6M
2023-04-14 9.62 9.74 9.26 9.55 0.5M
2023-04-13 9.66 10.00 9.65 9.76 0.7M
2023-04-12 9.63 9.64 9.13 9.43 0.5M
2023-04-11 9.25 9.70 9.22 9.39 0.6M
2023-04-10 8.98 9.19 8.68 9.14 0.6M
2023-04-06 9.15 9.16 8.88 9.09 0.4M
2023-04-05 9.30 9.46 8.92 9.24 0.7M
2023-04-04 8.89 9.30 8.74 9.15 0.6M
2023-04-03 8.47 8.92 8.36 8.88 0.5M
2023-03-31 8.75 8.79 8.37 8.47 0.7M
2023-03-30 8.46 8.68 8.32 8.67 0.5M
2023-03-29 8.20 8.44 8.11 8.31 0.5M
2023-03-28 7.93 8.30 7.85 8.25 0.7M
2023-03-27 7.70 8.01 7.52 8.00 0.3M
2023-03-24 8.00 8.04 7.77 7.88 0.3M
2023-03-23 8.05 8.21 7.86 7.98 0.6M
2023-03-22 7.64 8.18 7.64 7.96 0.4M
2023-03-21 7.82 7.82 7.29 7.63 0.7M
2023-03-20 8.07 8.22 7.81 7.94 0.8M
2023-03-17 7.25 8.17 7.25 7.91 1.3M
2023-03-16 7.23 7.36 7.10 7.21 0.5M
2023-03-15 7.75 7.76 7.07 7.16 0.6M
2023-03-14 7.59 7.59 7.09 7.34 0.7M
2023-03-13 7.52 7.89 7.42 7.71 0.8M
2023-03-10 7.18 7.51 7.10 7.16 0.8M
2023-03-09 6.73 7.26 6.70 6.98 0.6M
2023-03-08 6.70 6.92 6.54 6.61 0.3M
2023-03-07 7.28 7.28 6.55 6.70 0.8M
2023-03-06 7.24 7.44 7.10 7.35 0.4M
2023-03-03 7.01 7.36 7.01 7.31 0.4M
2023-03-02 6.99 7.07 6.89 6.93 0.3M
2023-03-01 6.95 7.27 6.80 7.15 0.7M
2023-02-28 6.36 7.01 6.18 6.80 0.8M
2023-02-27 5.85 6.27 5.77 6.25 0.7M
2023-02-24 5.55 5.59 5.39 5.46 0.4M
2023-02-23 5.56 5.67 5.48 5.63 0.3M
2023-02-22 5.72 5.74 5.56 5.60 0.3M
2023-02-21 5.87 5.93 5.71 5.74 0.2M
2023-02-17 5.90 5.98 5.77 5.91 0.3M
2023-02-16 5.83 6.16 5.74 6.02 0.4M
2023-02-15 6.08 6.09 5.81 5.95 0.3M
2023-02-14 5.91 6.22 5.80 6.18 0.3M
2023-02-13 5.99 6.00 5.86 5.98 0.2M
2023-02-10 5.97 6.13 5.87 6.05 0.3M
2023-02-09 6.29 6.34 5.91 5.94 0.4M
2023-02-08 6.36 6.43 6.14 6.16 0.3M
2023-02-07 6.18 6.54 6.01 6.30 0.4M
2023-02-06 6.22 6.32 6.11 6.24 0.3M
2023-02-03 6.24 6.53 6.19 6.25 0.4M
2023-02-02 6.95 7.02 6.42 6.52 0.4M
2023-02-01 6.65 6.94 6.55 6.85 0.3M
2023-01-31 6.65 6.84 6.62 6.71 0.2M
2023-01-30 6.90 6.90 6.73 6.76 0.2M
2023-01-27 6.94 7.09 6.89 6.90 0.3M
2023-01-26 7.20 7.27 6.97 7.03 0.3M
2023-01-25 6.95 7.24 6.84 7.18 0.2M
2023-01-24 6.76 7.15 6.63 7.08 0.2M
2023-01-23 6.87 6.95 6.75 6.88 0.2M
2023-01-20 6.66 6.98 6.53 6.95 0.3M
2023-01-19 6.49 6.80 6.31 6.70 0.4M
2023-01-18 6.79 6.87 6.45 6.46 0.3M
2023-01-17 7.09 7.09 6.51 6.66 0.4M
2023-01-13 7.06 7.20 6.86 7.12 0.3M
2023-01-12 7.12 7.20 6.85 7.11 0.4M
2023-01-11 7.30 7.30 6.95 6.96 0.3M
2023-01-10 7.09 7.24 6.78 7.23 0.4M
2023-01-09 7.21 7.40 7.00 7.04 0.4M
2023-01-06 7.00 7.37 6.82 7.17 0.5M
2023-01-05 6.81 6.91 6.64 6.89 0.5M
2023-01-04 6.24 7.20 6.22 7.06 1.1M
2023-01-03 5.89 6.30 5.89 6.16 0.7M