Skip to main content

McEwen Mining Inc. Common Stock (NY:MUX)

9.610 +0.260 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.330 9.721 9.250 9.610 915,271 +0.26(+2.78%)
Jun 27, 2025 9.490 9.570 9.260 9.350 756,099 -0.37(-3.81%)
Jun 26, 2025 9.270 9.730 9.194 9.720 999,745 +0.54(+5.88%)
Jun 25, 2025 9.060 9.190 9.020 9.180 406,898 +0.05(+0.55%)
Jun 24, 2025 9.120 9.250 8.950 9.130 557,456 -0.15(-1.62%)
Jun 23, 2025 9.040 9.360 9.000 9.280 655,626 +0.23(+2.54%)
Jun 20, 2025 9.380 9.460 9.035 9.050 957,776 -0.41(-4.33%)
Jun 18, 2025 9.400 9.585 9.290 9.460 1,328,591 +0.03(+0.32%)
Jun 17, 2025 9.710 9.710 9.290 9.430 813,587 -0.18(-1.87%)
Jun 16, 2025 9.310 9.720 9.310 9.610 794,411 +0.22(+2.34%)
Jun 13, 2025 9.375 9.545 9.300 9.390 1,166,678 +0.08(+0.86%)
Jun 12, 2025 9.340 9.445 9.200 9.310 584,489 +0.02(+0.22%)
Jun 11, 2025 9.270 9.360 9.220 9.290 615,212 +0.02(+0.22%)
Jun 10, 2025 9.520 9.520 9.210 9.270 663,689 -0.25(-2.63%)
Jun 09, 2025 9.530 9.670 9.350 9.520 751,558 +0.16(+1.71%)
Jun 06, 2025 9.310 9.450 9.130 9.360 740,964 +0.10(+1.08%)
Jun 05, 2025 9.250 9.540 9.080 9.260 1,200,281 +0.27(+3.00%)
Jun 04, 2025 9.000 9.140 8.900 8.990 916,082 +0.00(+0.00%)
Jun 03, 2025 8.570 9.000 8.450 8.990 1,009,884 +0.37(+4.29%)
Jun 02, 2025 8.290 8.700 8.250 8.620 1,122,495 +0.59(+7.35%)
May 30, 2025 8.020 8.115 7.860 8.030 318,746 -0.05(-0.62%)
May 29, 2025 8.240 8.310 8.075 8.080 498,812 -0.10(-1.22%)
May 28, 2025 8.110 8.240 8.040 8.180 403,020 +0.12(+1.49%)
May 27, 2025 7.760 8.125 7.750 8.060 587,822 +0.10(+1.26%)
May 23, 2025 7.760 7.980 7.621 7.960 796,022 +0.29(+3.78%)
May 22, 2025 7.590 7.700 7.420 7.670 567,291 +0.04(+0.52%)
May 21, 2025 7.550 7.715 7.530 7.630 644,057 +0.11(+1.46%)
May 20, 2025 7.230 7.555 7.230 7.520 482,505 +0.24(+3.30%)
May 19, 2025 7.220 7.290 7.150 7.280 329,976 +0.15(+2.10%)
May 16, 2025 7.020 7.150 7.020 7.130 424,350 -0.03(-0.42%)
May 15, 2025 7.110 7.200 7.035 7.160 536,734 +0.13(+1.85%)
May 14, 2025 7.120 7.160 6.880 7.030 693,762 -0.18(-2.50%)
May 13, 2025 7.330 7.330 7.110 7.210 638,861 -0.05(-0.69%)
May 12, 2025 7.250 7.360 7.090 7.260 975,656 -0.20(-2.68%)
May 09, 2025 7.520 7.575 7.390 7.460 435,117 +0.07(+0.95%)
May 08, 2025 7.600 7.700 7.245 7.390 924,181 -0.44(-5.62%)
May 07, 2025 8.050 8.215 7.680 7.830 804,061 -0.29(-3.57%)
May 06, 2025 7.660 8.130 7.600 8.120 788,751 +0.58(+7.69%)
May 05, 2025 7.590 7.662 7.430 7.540 563,143 +0.18(+2.45%)
May 02, 2025 7.660 7.670 7.250 7.360 480,832 -0.16(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.