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
2023-12-29 9.48 9.70 9.48 9.53 0.0M
2023-12-28 9.92 9.99 9.70 9.73 0.0M
2023-12-27 10.20 10.27 10.09 10.09 0.0M
2023-12-22 10.51 10.51 10.09 10.09 0.0M
2023-12-21 10.13 10.19 10.13 10.19 0.0M
2023-12-20 10.52 10.52 10.06 10.06 0.0M
2023-12-19 10.55 10.78 10.40 10.58 0.0M
2023-12-18 10.42 10.42 10.12 10.40 0.0M
2023-12-15 10.43 10.43 10.21 10.34 0.0M
2023-12-14 10.49 10.57 10.13 10.27 0.0M
2023-12-13 9.31 10.06 9.23 10.05 0.0M
2023-12-12 9.80 9.80 9.27 9.29 0.0M
2023-12-11 9.90 9.90 9.63 9.84 0.0M
2023-12-08 10.27 10.29 10.04 10.29 0.0M
2023-12-07 9.96 10.31 9.96 10.30 0.0M
2023-12-06 10.08 10.08 10.01 10.01 0.0M
2023-12-05 9.82 10.01 9.81 9.93 0.0M
2023-12-04 10.12 10.12 9.78 10.00 0.0M
2023-12-01 10.44 10.45 10.25 10.35 0.0M
2023-11-30 10.32 10.45 10.12 10.41 0.0M
2023-11-29 10.36 10.59 10.36 10.50 0.0M
2023-11-28 10.06 10.52 10.01 10.35 0.0M
2023-11-27 10.08 10.24 9.94 10.00 0.0M
2023-11-24 9.96 10.07 9.91 9.95 0.0M
2023-11-22 10.22 10.30 9.64 9.78 0.0M
2023-11-21 10.63 10.83 10.36 10.36 0.0M
2023-11-20 10.22 10.35 10.11 10.35 0.0M
2023-11-17 10.13 10.19 10.07 10.16 0.0M
2023-11-16 10.25 10.60 10.21 10.21 0.0M
2023-11-15 9.93 10.14 9.93 10.04 0.0M
2023-11-14 9.44 10.33 9.44 10.21 0.0M
2023-11-13 9.34 9.34 9.02 9.07 0.0M
2023-11-10 9.10 9.52 9.10 9.36 0.0M
2023-11-09 8.95 10.07 8.95 9.61 0.0M
2023-11-08 8.77 8.91 8.77 8.82 0.0M
2023-11-07 8.88 8.93 8.75 8.84 0.0M
2023-11-06 9.42 9.42 9.24 9.24 0.0M
2023-11-03 9.70 9.80 9.41 9.67 0.0M
2023-11-02 9.22 9.24 8.90 9.18 0.0M
2023-11-01 9.31 9.31 8.82 9.12 0.0M
2023-10-31 9.76 9.98 9.45 9.60 0.0M
2023-10-30 9.76 9.80 9.44 9.52 0.0M
2023-10-27 9.48 9.86 9.37 9.83 0.0M
2023-10-26 9.34 9.62 9.32 9.61 0.0M
2023-10-25 10.19 10.19 9.79 9.79 0.0M
2023-10-24 10.14 10.46 10.14 10.28 0.0M
2023-10-23 10.25 10.46 10.18 10.19 0.0M
2023-10-20 10.80 11.10 10.61 10.73 0.0M
2023-10-19 10.58 10.72 10.52 10.62 0.0M
2023-10-18 11.61 11.61 10.69 10.70 0.0M
2023-10-17 10.91 11.35 10.91 11.29 0.0M
2023-10-16 10.33 10.90 10.33 10.82 0.0M
2023-10-13 10.62 10.89 10.57 10.65 0.0M
2023-10-12 9.91 10.07 9.77 9.95 0.0M
2023-10-11 9.24 9.98 9.22 9.98 0.0M
2023-10-10 8.95 9.05 8.88 8.88 0.0M
2023-10-06 8.44 8.84 8.44 8.80 0.0M
2023-10-05 8.36 8.42 8.35 8.35 0.0M
2023-10-04 8.59 8.59 8.50 8.50 0.0M
2023-10-03 8.28 8.50 8.28 8.48 0.0M
2023-10-02 8.56 8.63 8.35 8.36 0.0M
2023-09-29 9.05 9.05 8.60 8.82 0.0M
2023-09-28 8.87 8.87 8.64 8.83 0.0M
2023-09-27 8.52 8.82 8.49 8.82 0.0M
2023-09-26 8.64 8.70 8.59 8.66 0.0M
2023-09-25 9.10 9.10 8.56 8.63 0.0M
2023-09-22 9.40 9.45 9.28 9.28 0.0M
2023-09-21 9.17 9.35 9.17 9.26 0.0M
2023-09-20 9.62 9.81 9.55 9.60 0.0M
2023-09-19 9.58 9.60 9.27 9.27 0.0M
2023-09-18 9.41 9.69 9.36 9.69 0.0M
2023-09-15 9.80 9.86 9.63 9.66 0.0M
2023-09-14 9.17 9.47 9.17 9.35 0.0M
2023-09-13 9.04 9.13 8.93 9.12 0.0M
2023-09-12 9.45 9.45 9.09 9.09 0.0M
2023-09-11 9.52 9.56 9.42 9.47 0.0M
2023-09-08 9.63 9.88 9.44 9.47 0.0M
2023-09-07 9.63 9.63 9.62 9.62 0.0M
2023-09-06 9.75 9.80 9.70 9.77 0.0M
2023-09-05 10.20 10.20 9.68 9.87 0.0M
2023-09-01 11.18 11.18 10.60 10.60 0.0M
2023-08-31 11.16 11.18 10.71 10.94 0.0M
2023-08-30 11.38 11.38 11.13 11.13 0.0M
2023-08-29 10.99 11.29 10.99 11.23 0.0M
2023-08-28 10.17 10.82 10.17 10.82 0.0M
2023-08-25 10.21 10.30 9.94 10.11 0.0M
2023-08-24 10.59 10.61 10.26 10.38 0.0M
2023-08-23 10.21 10.78 10.21 10.70 0.0M
2023-08-22 9.54 10.02 9.51 10.02 0.0M
2023-08-21 9.09 9.45 9.00 9.36 0.0M
2023-08-18 9.12 9.27 9.06 9.27 0.0M
2023-08-17 9.17 9.17 8.99 9.12 0.0M
2023-08-16 9.47 9.47 9.08 9.08 0.0M
2023-08-15 9.60 9.68 9.50 9.51 0.0M
2023-08-14 9.63 9.93 9.63 9.78 0.0M
2023-08-11 9.95 9.95 9.82 9.90 0.0M
2023-08-10 10.00 10.00 9.47 9.53 0.0M
2023-08-09 10.08 10.08 9.74 9.74 0.0M
2023-08-08 9.87 10.17 9.87 10.10 0.0M
2023-08-04 10.51 10.66 10.39 10.39 0.0M
2023-08-03 10.29 10.32 10.17 10.32 0.0M
2023-08-02 10.63 10.63 10.25 10.28 0.0M
2023-08-01 11.11 11.11 10.68 10.70 0.0M
2023-07-31 11.65 11.65 11.42 11.43 0.0M
2023-07-28 11.02 11.45 11.02 11.33 0.0M
2023-07-27 11.59 11.59 10.81 10.87 0.0M
2023-07-26 12.06 12.08 12.05 12.08 0.0M
2023-07-25 11.68 12.01 11.54 11.96 0.0M
2023-07-24 11.53 11.69 11.46 11.51 0.0M
2023-07-21 11.81 11.81 11.65 11.69 0.0M
2023-07-20 11.92 11.92 11.66 11.90 0.0M
2023-07-19 12.05 12.05 11.68 12.04 0.0M
2023-07-18 11.97 12.05 11.93 12.05 0.0M
2023-07-17 11.13 11.53 11.13 11.44 0.0M
2023-07-14 11.16 11.23 11.00 11.00 0.0M
2023-07-13 10.86 11.18 10.77 11.14 0.0M
2023-07-12 9.89 10.67 9.89 10.67 0.0M
2023-07-11 9.76 9.92 9.56 9.61 0.0M
2023-07-10 9.23 9.58 9.23 9.58 0.0M
2023-07-07 9.15 9.33 9.11 9.33 0.0M
2023-07-06 9.03 9.10 8.91 9.04 0.0M
2023-07-05 9.32 9.38 9.18 9.27 0.0M
2023-07-04 9.55 9.55 9.55 9.55 0.0M
2023-06-30 9.53 9.57 9.48 9.52 0.0M
2023-06-29 9.16 9.25 9.16 9.25 0.0M
2023-06-28 9.13 9.13 9.10 9.10 0.0M
2023-06-27 9.02 9.24 9.02 9.24 0.0M
2023-06-26 9.17 9.24 9.12 9.12 0.0M
2023-06-23 9.41 9.56 9.20 9.29 0.0M
2023-06-22 9.15 9.36 9.15 9.31 0.0M
2023-06-21 9.24 9.35 9.23 9.34 0.0M
2023-06-20 9.22 9.22 9.13 9.13 0.0M
2023-06-16 9.50 9.73 9.50 9.73 0.0M
2023-06-15 9.35 9.43 9.30 9.30 0.0M
2023-06-14 9.79 9.79 9.42 9.52 0.0M
2023-06-13 9.80 9.81 9.74 9.74 0.0M
2023-06-12 9.89 10.01 9.89 9.97 0.0M
2023-06-09 10.28 10.28 10.06 10.10 0.0M
2023-06-08 10.61 10.76 10.61 10.72 0.0M
2023-06-07 11.05 11.10 10.31 10.33 0.0M
2023-06-06 10.68 10.90 10.60 10.88 0.0M
2023-06-05 10.77 11.07 10.77 10.94 0.0M
2023-06-02 10.69 10.86 10.69 10.84 0.0M
2023-06-01 10.55 10.87 10.54 10.74 0.0M
2023-05-31 10.04 10.49 10.04 10.43 0.0M
2023-05-30 9.94 10.06 9.94 10.03 0.0M
2023-05-29 9.87 9.87 9.87 9.87 0.0M
2023-05-26 9.83 9.95 9.76 9.95 0.0M
2023-05-25 9.60 9.79 9.60 9.79 0.0M
2023-05-24 10.45 10.47 9.87 9.96 0.0M
2023-05-23 10.39 10.62 10.39 10.51 0.0M
2023-05-19 10.58 10.70 10.58 10.66 0.0M
2023-05-18 10.24 10.37 10.24 10.37 0.0M
2023-05-17 10.39 10.60 10.39 10.60 0.0M
2023-05-16 10.54 10.54 10.31 10.42 0.0M
2023-05-15 11.22 11.22 10.76 10.76 0.0M
2023-05-12 10.68 10.87 10.68 10.85 0.0M
2023-05-11 10.58 10.67 10.42 10.54 0.0M
2023-05-10 11.12 11.12 10.55 10.88 0.0M
2023-05-09 11.73 11.79 11.19 11.19 0.0M
2023-05-08 11.86 12.05 11.86 11.87 0.0M
2023-05-05 11.47 12.02 11.47 11.92 0.0M
2023-05-04 12.17 12.29 11.86 11.93 0.0M
2023-05-03 11.77 11.98 11.71 11.86 0.0M
2023-05-02 11.05 11.44 11.05 11.42 0.0M
2023-05-01 11.63 11.63 11.23 11.23 0.0M
2023-04-28 11.09 11.10 11.02 11.10 0.0M
2023-04-27 11.27 11.27 11.06 11.10 0.0M
2023-04-26 11.53 11.54 11.38 11.38 0.0M
2023-04-25 11.20 11.26 10.90 11.25 0.0M
2023-04-24 11.31 11.37 11.26 11.26 0.0M
2023-04-21 11.54 11.54 11.27 11.42 0.0M
2023-04-20 11.93 12.11 11.60 11.61 0.0M
2023-04-19 11.96 12.14 11.73 11.77 0.0M
2023-04-18 12.23 12.48 12.14 12.24 0.0M
2023-04-17 12.56 12.56 12.32 12.32 0.0M
2023-04-14 12.81 12.89 12.55 12.55 0.0M
2023-04-13 13.28 13.33 13.07 13.08 0.0M
2023-04-12 12.77 12.82 12.42 12.57 0.0M
2023-04-11 12.82 13.02 12.65 12.66 0.0M
2023-04-10 11.90 12.39 11.79 12.39 0.0M
2023-04-06 12.27 12.27 12.09 12.24 0.0M
2023-04-05 12.59 12.59 12.09 12.43 0.0M
2023-04-04 11.98 12.39 11.98 12.27 0.0M
2023-04-03 11.25 11.97 11.25 11.90 0.0M
2023-03-31 11.79 11.80 11.37 11.44 0.0M
2023-03-30 11.48 11.67 11.37 11.61 0.0M
2023-03-29 11.28 11.45 11.27 11.32 0.0M
2023-03-28 10.78 11.30 10.78 11.20 0.0M
2023-03-27 10.47 10.90 10.47 10.90 0.0M
2023-03-24 10.79 10.91 10.74 10.74 0.0M
2023-03-23 10.93 11.22 10.87 10.87 0.0M
2023-03-22 10.57 10.99 10.57 10.99 0.0M
2023-03-21 10.17 10.54 10.03 10.54 0.0M
2023-03-20 10.86 11.24 10.74 10.87 0.0M
2023-03-17 10.20 11.19 10.15 10.95 0.0M
2023-03-16 9.78 9.90 9.78 9.90 0.0M
2023-03-15 9.80 10.05 9.80 9.86 0.0M
2023-03-14 10.09 10.31 9.92 10.01 0.0M
2023-03-13 10.49 10.80 10.24 10.63 0.0M
2023-03-10 10.19 10.20 9.88 9.94 0.0M
2023-03-09 9.36 9.95 9.32 9.64 0.0M
2023-03-08 9.25 9.47 9.12 9.14 0.0M
2023-03-07 9.63 9.63 9.01 9.20 0.0M
2023-03-06 9.74 10.07 9.74 10.01 0.0M
2023-03-03 9.61 9.98 9.61 9.98 0.0M
2023-03-02 9.58 9.58 9.40 9.43 0.0M
2023-03-01 9.33 9.88 9.33 9.79 0.0M
2023-02-28 8.46 9.55 8.44 9.28 0.0M
2023-02-27 8.02 8.51 7.85 8.51 0.0M
2023-02-24 7.49 7.49 7.40 7.43 0.0M
2023-02-23 7.66 7.66 7.60 7.60 0.0M
2023-02-22 7.62 7.69 7.61 7.61 0.0M
2023-02-21 7.85 7.85 7.85 7.85 0.0M
2023-02-17 7.96 8.04 7.96 8.04 0.0M
2023-02-16 7.85 8.25 7.85 8.15 0.0M
2023-02-15 7.92 7.97 7.88 7.91 0.0M
2023-02-14 7.93 7.95 7.93 7.95 0.0M
2023-02-13 7.99 7.99 7.89 7.89 0.0M
2023-02-10 8.05 8.08 7.92 8.08 0.0M
2023-02-09 8.43 8.43 7.99 7.99 0.0M
2023-02-08 8.37 8.37 8.32 8.32 0.0M
2023-02-07 8.41 8.72 8.25 8.40 0.0M
2023-02-06 8.33 8.46 8.32 8.35 0.0M
2023-02-03 8.47 8.68 8.40 8.40 0.0M
2023-02-02 9.10 9.10 8.54 8.70 0.0M
2023-02-01 8.87 9.21 8.78 9.11 0.0M
2023-01-30 9.11 9.11 9.01 9.01 0.0M
2023-01-27 9.44 9.44 9.21 9.25 0.0M
2023-01-26 9.40 9.47 9.40 9.41 0.0M
2023-01-25 9.35 9.67 9.34 9.66 0.0M
2023-01-24 9.09 9.53 9.09 9.51 0.0M
2023-01-23 9.23 9.24 9.08 9.10 0.0M
2023-01-20 8.89 9.32 8.89 9.32 0.0M
2023-01-19 8.73 9.13 8.73 9.04 0.0M
2023-01-18 9.10 9.12 8.76 8.76 0.0M
2023-01-17 9.16 9.16 8.80 8.86 0.0M
2023-01-13 9.57 9.58 9.44 9.49 0.0M
2023-01-12 9.57 9.57 9.28 9.50 0.0M
2023-01-11 9.41 9.48 9.36 9.36 0.0M
2023-01-10 9.29 9.68 9.21 9.68 0.0M
2023-01-09 9.62 9.85 9.39 9.39 0.0M
2023-01-06 9.37 9.94 9.37 9.67 0.0M
2023-01-05 9.24 9.36 9.14 9.32 0.0M
2023-01-04 8.77 9.58 8.70 9.49 0.0M
2023-01-03 8.54 8.54 8.17 8.45 0.0M