McEwen Mining Inc.

MUX
🏛️ canada →
23.79
Last Update: 2025-09-30
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
2025-09-30 23.85 24.05 23.44 23.79 0.0M
2025-09-29 22.49 23.89 22.49 23.21 0.0M
2025-09-26 20.85 21.81 20.73 21.65 0.0M
2025-09-25 20.41 20.52 20.26 20.48 0.0M
2025-09-24 20.83 20.96 20.14 20.19 0.0M
2025-09-23 21.17 21.32 20.48 20.57 0.0M
2025-09-22 20.59 20.88 20.16 20.69 0.0M
2025-09-19 19.02 20.18 19.02 19.99 0.0M
2025-09-18 18.21 18.76 18.07 18.76 0.0M
2025-09-17 18.35 19.20 18.35 18.61 0.0M
2025-09-16 19.10 19.13 18.40 18.57 0.0M
2025-09-15 19.02 19.63 18.88 19.43 0.0M
2025-09-12 19.42 19.42 18.96 19.15 0.0M
2025-09-11 18.77 19.30 18.47 19.09 0.0M
2025-09-10 18.92 19.05 18.69 19.00 0.0M
2025-09-09 18.94 19.07 18.68 18.77 0.0M
2025-09-08 19.29 19.29 18.79 19.02 0.0M
2025-09-05 18.70 18.94 18.49 18.76 0.0M
2025-09-04 18.60 18.76 18.31 18.49 0.0M
2025-09-03 19.07 19.70 18.62 19.16 0.0M
2025-09-02 17.63 19.18 17.50 19.05 0.0M
2025-08-29 15.16 15.91 15.16 15.83 0.0M
2025-08-28 15.12 15.29 14.99 15.11 0.0M
2025-08-27 15.04 15.18 14.99 15.13 0.0M
2025-08-26 15.50 15.73 15.28 15.37 0.0M
2025-08-25 15.04 15.30 14.97 15.03 0.0M
2025-08-22 14.95 15.36 14.95 15.01 0.0M
2025-08-21 14.81 15.60 14.81 15.18 0.0M
2025-08-20 14.00 14.75 14.00 14.74 0.0M
2025-08-19 14.29 14.29 13.70 13.70 0.0M
2025-08-18 14.33 14.86 14.29 14.58 0.0M
2025-08-15 14.28 14.42 14.03 14.04 0.0M
2025-08-14 14.47 14.76 14.38 14.38 0.0M
2025-08-13 14.81 14.89 14.39 14.44 0.0M
2025-08-12 14.40 14.59 14.35 14.45 0.0M
2025-08-11 13.59 14.48 13.59 14.38 0.0M
2025-08-08 14.64 14.64 13.94 14.03 0.0M
2025-08-07 14.74 15.29 14.74 14.78 0.0M
2025-08-06 14.66 14.93 14.65 14.93 0.0M
2025-08-05 14.17 14.69 14.14 14.65 0.0M
2025-08-01 14.00 14.08 13.83 13.87 0.0M
2025-07-31 14.09 14.12 13.81 14.04 0.0M
2025-07-30 14.56 14.63 14.04 14.06 0.0M
2025-07-29 15.00 15.00 14.63 14.76 0.0M
2025-07-28 15.20 15.21 14.60 14.85 0.0M
2025-07-25 15.70 15.70 15.47 15.61 0.0M
2025-07-24 15.59 15.93 15.59 15.68 0.0M
2025-07-23 15.87 16.03 15.61 15.81 0.0M
2025-07-22 15.49 15.88 15.35 15.83 0.0M
2025-07-21 15.40 15.74 15.40 15.43 0.0M
2025-07-18 15.30 15.30 14.89 15.02 0.0M
2025-07-17 14.93 15.44 14.79 15.32 0.0M
2025-07-16 15.08 15.10 14.91 15.05 0.0M
2025-07-15 14.87 15.09 14.80 15.09 0.0M
2025-07-14 15.13 15.19 14.76 14.86 0.0M
2025-07-11 14.82 14.93 14.78 14.89 0.0M
2025-07-10 14.59 14.60 14.28 14.54 0.0M
2025-07-09 14.65 14.82 14.59 14.71 0.0M
2025-07-08 15.29 15.40 14.59 14.73 0.0M
2025-07-07 15.16 15.53 15.05 15.53 0.0M
2025-07-04 15.45 15.47 15.45 15.47 0.0M
2025-07-03 15.30 15.51 15.17 15.27 0.0M
2025-07-02 15.04 15.21 14.55 14.95 0.0M
2025-06-30 12.74 13.23 12.72 13.08 0.0M
2025-06-27 12.70 12.87 12.70 12.77 0.0M
2025-06-26 12.70 13.23 12.70 13.23 0.0M
2025-06-25 12.42 12.59 12.42 12.57 0.0M
2025-06-24 12.41 12.66 12.41 12.57 0.0M
2025-06-23 12.69 12.81 12.69 12.74 0.0M
2025-06-20 12.84 12.84 12.43 12.48 0.0M
2025-06-19 12.94 12.94 12.94 12.94 0.0M
2025-06-18 12.99 13.06 12.85 12.96 0.0M
2025-06-17 12.99 13.02 12.77 12.93 0.0M
2025-06-16 12.67 13.17 12.67 13.04 0.0M
2025-06-13 12.82 12.91 12.79 12.83 0.0M
2025-06-12 12.59 12.79 12.58 12.72 0.0M
2025-06-11 12.69 12.72 12.64 12.68 0.0M
2025-06-10 12.87 12.88 12.64 12.66 0.0M
2025-06-09 12.83 13.20 12.82 13.17 0.0M
2025-06-06 12.78 12.83 12.55 12.82 0.0M
2025-06-05 12.78 12.78 12.46 12.58 0.0M
2025-06-04 12.46 12.50 12.18 12.28 0.0M
2025-06-03 11.65 12.32 11.65 12.30 0.0M
2025-06-02 11.30 11.92 11.30 11.82 0.0M
2025-05-30 10.99 11.06 10.89 11.03 0.0M
2025-05-29 11.38 11.38 11.18 11.18 0.0M
2025-05-28 11.15 11.32 11.15 11.27 0.0M
2025-05-27 11.00 11.16 10.99 11.14 0.0M
2025-05-26 10.98 10.98 10.98 10.98 0.0M
2025-05-23 10.73 10.93 10.73 10.90 0.0M
2025-05-22 10.45 10.66 10.45 10.63 0.0M
2025-05-21 10.55 10.64 10.46 10.60 0.0M
2025-05-20 10.12 10.48 10.12 10.48 0.0M
2025-05-16 9.87 9.99 9.84 9.98 0.0M
2025-05-15 9.87 10.06 9.87 10.00 0.0M
2025-05-14 9.74 9.86 9.64 9.86 0.0M
2025-05-13 10.15 10.16 9.94 10.01 0.0M
2025-05-12 10.00 10.29 10.00 10.22 0.0M
2025-05-09 10.51 10.52 10.33 10.35 0.0M
2025-05-08 10.37 10.39 10.10 10.39 0.0M
2025-05-07 11.20 11.32 10.66 10.82 0.0M
2025-05-06 10.55 11.17 10.55 11.17 0.0M
2025-05-05 10.32 10.55 10.32 10.36 0.0M
2025-05-02 10.52 10.52 10.03 10.15 0.0M
2025-05-01 10.43 10.54 10.31 10.39 0.0M
2025-04-30 10.54 10.79 10.54 10.73 0.0M
2025-04-29 10.81 10.81 10.55 10.55 0.0M
2025-04-28 10.71 10.72 10.71 10.72 0.0M
2025-04-25 10.65 10.65 10.60 10.60 0.0M
2025-04-24 10.56 10.81 10.56 10.76 0.0M
2025-04-23 10.54 10.80 10.54 10.59 0.0M
2025-04-22 10.88 10.91 10.47 10.59 0.0M
2025-04-21 11.43 11.43 11.09 11.20 0.0M
2025-04-17 11.37 11.37 11.13 11.20 0.0M
2025-04-16 11.89 11.89 11.51 11.59 0.0M
2025-04-15 11.41 11.47 11.30 11.47 0.0M
2025-04-14 11.26 11.40 11.25 11.33 0.0M
2025-04-11 10.95 11.11 10.80 11.04 0.0M
2025-04-10 10.07 10.63 10.07 10.56 0.0M
2025-04-09 9.74 10.29 9.68 10.29 0.0M
2025-04-08 9.73 9.84 9.35 9.35 0.0M
2025-04-07 9.20 10.00 9.13 9.49 0.0M
2025-04-04 9.95 9.95 9.45 9.54 0.0M
2025-04-03 10.25 10.56 10.25 10.37 0.0M
2025-04-02 10.61 10.76 10.53 10.76 0.0M
2025-04-01 10.69 10.88 10.64 10.74 0.0M
2025-03-31 10.99 10.99 10.34 10.83 0.0M
2025-03-28 11.53 11.66 11.03 11.03 0.0M
2025-03-27 11.45 11.60 11.44 11.44 0.0M
2025-03-26 11.39 11.45 11.24 11.27 0.0M
2025-03-25 11.38 11.57 11.34 11.34 0.0M
2025-03-24 11.21 11.21 10.99 11.12 0.0M
2025-03-21 11.66 11.66 10.99 10.99 0.0M
2025-03-20 11.85 12.03 11.69 11.94 0.0M
2025-03-19 10.99 11.88 10.99 11.80 0.0M
2025-03-18 11.28 11.47 11.11 11.21 0.0M
2025-03-17 10.77 11.05 10.71 10.75 0.0M
2025-03-14 10.76 10.89 10.65 10.73 0.0M
2025-03-13 10.93 11.26 10.78 10.87 0.0M
2025-03-12 10.36 10.78 10.25 10.76 0.0M
2025-03-11 10.54 10.57 10.38 10.43 0.0M
2025-03-10 10.28 10.48 10.01 10.18 0.0M
2025-03-07 10.38 10.65 10.29 10.29 0.0M
2025-03-06 10.21 10.37 10.13 10.21 0.0M
2025-03-05 9.55 10.28 9.55 10.28 0.0M
2025-03-04 9.70 9.76 9.38 9.63 0.0M
2025-03-03 9.97 10.13 9.62 9.71 0.0M
2025-02-28 9.65 9.99 9.64 9.93 0.0M
2025-02-27 10.23 10.23 10.00 10.00 0.0M
2025-02-26 10.20 10.49 10.20 10.36 0.0M
2025-02-25 10.22 10.22 9.91 10.16 0.0M
2025-02-24 10.20 10.34 10.08 10.31 0.0M
2025-02-21 10.62 10.63 10.18 10.18 0.0M
2025-02-20 10.68 11.08 10.61 10.82 0.0M
2025-02-19 10.67 10.70 10.59 10.66 0.0M
2025-02-18 10.54 10.72 10.54 10.72 0.0M
2025-02-14 10.80 10.80 10.44 10.46 0.0M
2025-02-13 10.92 10.92 10.70 10.79 0.0M
2025-02-12 10.64 11.14 10.55 10.96 0.0M
2025-02-11 10.52 10.95 10.50 10.55 0.0M
2025-02-10 11.01 11.17 10.49 10.65 0.0M
2025-02-07 10.60 10.78 10.30 10.53 0.0M
2025-02-06 12.32 12.39 12.12 12.39 0.0M
2025-02-05 12.57 12.80 12.44 12.51 0.0M
2025-02-04 12.28 12.39 12.15 12.39 0.0M
2025-02-03 12.23 12.49 12.16 12.28 0.0M
2025-01-31 12.36 12.36 12.11 12.11 0.0M
2025-01-30 12.20 12.58 12.20 12.31 0.0M
2025-01-29 11.69 11.83 11.66 11.66 0.0M
2025-01-28 11.64 11.64 11.45 11.47 0.0M
2025-01-27 11.56 11.58 11.40 11.51 0.0M
2025-01-24 12.07 12.29 11.93 11.93 0.0M
2025-01-23 11.77 11.86 11.74 11.86 0.0M
2025-01-22 11.84 12.14 11.82 11.88 0.0M
2025-01-21 12.28 12.28 11.89 11.95 0.0M
2025-01-20 12.13 12.13 12.12 12.12 0.0M
2025-01-17 11.99 12.19 11.99 12.13 0.0M
2025-01-16 12.31 12.31 11.85 11.85 0.0M
2025-01-15 12.10 12.10 11.84 12.03 0.0M
2025-01-14 11.59 11.97 11.59 11.81 0.0M
2025-01-13 11.60 11.66 11.42 11.50 0.0M
2025-01-10 12.07 12.29 12.01 12.10 0.0M
2025-01-09 12.24 12.24 12.06 12.06 0.0M
2025-01-08 11.81 12.03 11.71 12.03 0.0M
2025-01-07 12.01 12.11 11.60 11.60 0.0M
2025-01-06 11.91 12.01 11.76 11.76 0.0M
2025-01-03 11.92 11.96 11.78 11.85 0.0M
2025-01-02 11.53 11.79 11.53 11.74 0.0M