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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.84	35.85	35.85	36.05	33.58	53,325
February 19, 2026	33.04	34.86	34.86	34.92	32.82	31,567
February 18, 2026	33.51	33.49	33.49	33.83	32.8	49,000
February 17, 2026	33.8	32.8	32.8	33.8	31.41	104,400
February 13, 2026	34.55	35.06	35.06	35.8	33.86	51,182
February 12, 2026	35.94	33.75	33.75	36.84	33.61	113,731
February 11, 2026	36.16	37.09	37.09	37.09	35.37	75,400
February 10, 2026	35.7	35.52	35.52	35.85	34.98	50,937
February 09, 2026	34.97	36.3	36.3	36.47	34.86	83,204
February 06, 2026	32.58	34.4	34.4	34.51	32.58	94,000
February 05, 2026	32.99	31.77	31.77	34.38	31.69	83,900
February 04, 2026	36.22	35.03	35.03	36.22	33.13	97,300
February 03, 2026	34.52	35.02	35.02	35.15	33.22	142,181
February 02, 2026	32.02	32.11	32.11	33.66	31.55	127,200
January 30, 2026	34.31	32.86	32.86	35.55	31.86	118,000
January 29, 2026	39.63	37.22	37.22	40.07	35.91	113,600
January 28, 2026	38.12	39.47	39.47	40	38	96,900
January 27, 2026	36.98	38.04	38.04	38.32	36.17	70,911
January 26, 2026	39	36.92	36.92	39.55	36.82	149,649
January 23, 2026	36.7	36.63	36.63	37	35.78	74,600
January 22, 2026	33.06	35.95	35.95	36.82	33	127,000
January 21, 2026	34.73	32.88	32.88	34.73	32.31	116,000
January 20, 2026	32	33.9	33.9	33.9	31.99	151,500
January 19, 2026	31.75	31.9	31.9	32	31.69	66,200
January 16, 2026	30.32	31.75	31.75	31.95	30.27	111,677
January 15, 2026	30.72	31.1	31.1	31.21	30.2	57,100
January 14, 2026	30.9	31.09	31.09	31.7	30.25	96,763
January 13, 2026	30.94	30.26	30.26	31.81	29.83	112,620
January 12, 2026	29.6	30.3	30.3	31.15	29.6	164,144
January 09, 2026	28.47	28.99	28.99	28.99	28.26	109,546
January 08, 2026	26.52	28.5	28.5	28.5	26.35	71,818
January 07, 2026	27.69	27.72	27.72	27.72	26.29	79,411
January 06, 2026	27.62	28.49	28.49	28.56	27.6	113,640
January 05, 2026	26.27	27.05	27.05	28.95	26.25	111,302
January 02, 2026	26.34	25.63	25.63	26.34	24.35	62,717
December 31, 2025	25.33	25.48	25.48	25.91	25.23	30,400
December 30, 2025	26.4	25.78	25.78	26.5	25.12	59,000
December 29, 2025	26.55	26	26	26.69	25.81	103,694
December 23, 2025	27.79	27.37	27.37	27.8	26.76	54,909
December 22, 2025	27.6	27.05	27.05	28.16	26.78	91,000
December 19, 2025	25.82	26.72	26.72	27.59	25.82	76,705
December 18, 2025	26.19	26.07	26.07	26.75	25.72	42,300
December 17, 2025	26.8	26.34	26.34	27.54	25.98	56,998
December 16, 2025	26.18	26.46	26.46	26.72	25.7	38,600
December 15, 2025	26.8	26.1	26.1	26.8	25.48	58,325
December 12, 2025	27	26.01	26.01	27.75	25.66	87,349
December 11, 2025	25.98	26.68	26.68	27.11	25.98	77,110
December 10, 2025	26.74	25.92	25.92	26.93	25.32	57,600
December 09, 2025	25.13	26.99	26.99	27.26	25.13	51,132
December 08, 2025	25.98	25.48	25.48	25.98	25.06	28,637
December 05, 2025	26.4	25.99	25.99	27.35	25.86	60,200
December 04, 2025	25.75	26.2	26.2	26.2	25.46	24,808
December 03, 2025	25.9	26.17	26.17	26.32	25.57	39,100
December 02, 2025	25.87	25.76	25.76	25.99	24.56	53,138
December 01, 2025	26.86	25.88	25.88	26.92	25.54	65,645
November 28, 2025	25.51	25.99	25.99	26.81	25.48	82,000
November 27, 2025	25.31	25.37	25.37	25.45	25.09	15,800
November 26, 2025	24.85	25.12	25.12	25.41	24.83	62,220
November 25, 2025	24.05	24.68	24.68	25.02	24.03	74,600
November 24, 2025	22.69	24.45	24.45	24.64	22.69	66,900

McEwen Mining Inc. (MUX.TO) TSX