McEwen Mining Inc. - MUX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.59	21.72	21.72	21.84	20.57	92,813
September 25, 2025	20.23	20.43	20.43	20.56	20.18	41,435
September 24, 2025	20.43	20.21	20.21	20.99	20.14	63,500
September 23, 2025	20.87	20.62	20.62	21.4	20.48	103,820
September 22, 2025	20.7	20.68	20.68	20.9	20.15	93,200
September 19, 2025	18.92	20.04	20.04	20.19	18.84	141,500
September 18, 2025	18.54	18.77	18.77	18.79	18.02	54,346
September 17, 2025	18.38	18.56	18.56	19.2	18.21	81,204
September 16, 2025	19.56	18.52	18.52	19.56	18.37	111,104
September 15, 2025	19.12	19.43	19.43	19.62	18.84	134,800
September 12, 2025	19.35	19.12	19.12	19.48	18.94	127,311
September 11, 2025	18.9	19.08	19.08	19.3	18.4	180,961
September 10, 2025	18.71	18.94	18.94	19.12	18.66	115,400
September 09, 2025	19.27	18.77	18.77	19.27	18.61	139,849
September 08, 2025	19.11	19.06	19.06	19.34	18.77	221,904
September 05, 2025	18.77	18.76	18.76	18.98	18.45	162,500
September 04, 2025	19.14	18.46	18.46	19.14	18.29	107,200
September 03, 2025	19.5	19.11	19.11	19.7	18.61	302,200
September 02, 2025	17.52	18.96	18.96	19.2	17.48	475,501
August 29, 2025	15.23	15.78	15.78	15.9	15.15	137,702
August 28, 2025	15	15.09	15.09	15.3	14.99	50,031
August 27, 2025	15.37	15.13	15.13	15.37	14.98	62,247
August 26, 2025	15.38	15.4	15.4	15.76	15.28	122,732
August 25, 2025	15.01	15.03	15.03	15.34	14.95	52,708
August 22, 2025	15.21	14.99	14.99	15.38	14.94	69,700
August 21, 2025	14.8	15.13	15.13	15.66	14.8	112,200
August 20, 2025	13.8	14.75	14.75	14.78	13.8	58,400
August 19, 2025	14.62	13.71	13.71	14.62	13.68	96,000
August 18, 2025	14.05	14.57	14.57	14.87	14.05	98,970
August 15, 2025	14.25	13.99	13.99	14.45	13.99	57,811
August 14, 2025	14.43	14.36	14.36	14.76	14.36	75,900
August 13, 2025	14.61	14.54	14.54	14.9	14.34	50,800
August 12, 2025	14.34	14.42	14.42	14.6	14.32	59,900
August 11, 2025	13.76	14.42	14.42	14.5	13.56	79,413
August 08, 2025	14.81	14.04	14.04	14.81	13.83	88,700
August 07, 2025	14.77	14.75	14.75	15.35	14.65	48,019
August 06, 2025	14.69	15.04	15.04	15.04	14.63	50,402
August 05, 2025	14.34	14.65	14.65	14.74	14.14	50,000
August 01, 2025	14.2	13.86	13.86	14.2	13.83	41,700
July 31, 2025	14.27	14.03	14.03	14.27	13.8	75,000
July 30, 2025	14.7	14.08	14.08	14.7	14.03	86,601
July 29, 2025	14.91	14.74	14.74	15.28	14.63	46,607
July 28, 2025	15.33	14.78	14.78	15.58	14.57	63,800
July 25, 2025	15.69	15.57	15.57	15.82	15.42	29,900
July 24, 2025	15.71	15.7	15.7	15.95	15.53	43,100
July 23, 2025	15.94	15.83	15.83	16.04	15.59	63,605
July 22, 2025	15.5	15.83	15.83	15.9	15.35	35,900
July 21, 2025	15.1	15.47	15.47	15.74	15.1	58,007
July 18, 2025	15.31	15.03	15.03	15.4	14.87	36,517
July 17, 2025	14.87	15.33	15.33	15.44	14.76	35,639
July 16, 2025	15.09	15.06	15.06	15.24	14.87	79,000
July 15, 2025	15	15.11	15.11	15.13	14.78	42,300
July 14, 2025	15.01	14.91	14.91	15.21	14.73	93,201
July 11, 2025	14.64	15	15	15	14.58	97,483
July 10, 2025	14.96	14.5	14.5	14.96	14.22	49,744
July 09, 2025	14.6	14.71	14.71	14.85	14.52	60,700
July 08, 2025	15.59	14.71	14.71	15.65	14.42	96,000
July 07, 2025	15.37	15.56	15.56	15.56	15.05	127,038
July 04, 2025	15.49	15.55	15.55	15.55	15.4	15,810
July 03, 2025	14.85	15.3	15.3	15.55	14.85	118,079

McEwen Mining Inc. (MUX.TO) TSX