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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.48	14.95	14.95	15.23	14.48	139,655
June 30, 2025	12.7	12.96	12.96	13.25	12.7	39,544
June 27, 2025	12.99	12.82	12.82	12.99	12.67	31,900
June 26, 2025	12.69	13.25	13.25	13.25	12.57	60,300
June 25, 2025	12.58	12.59	12.59	12.6	12.42	18,900
June 24, 2025	12.42	12.51	12.51	12.67	12.3	29,139
June 23, 2025	12.65	12.74	12.74	12.84	12.62	26,318
June 20, 2025	12.87	12.57	12.57	12.98	12.42	39,100
June 19, 2025	12.93	12.87	12.87	12.95	12.77	15,925
June 18, 2025	12.76	12.94	12.94	13.09	12.73	30,100
June 17, 2025	13.21	12.85	12.85	13.21	12.64	37,144
June 16, 2025	12.72	13.05	13.05	13.19	12.63	62,429
June 13, 2025	12.83	12.77	12.77	12.95	12.69	33,200
June 12, 2025	12.68	12.66	12.66	12.83	12.55	36,338
June 11, 2025	12.68	12.7	12.7	12.78	12.61	30,524
June 10, 2025	13.01	12.58	12.58	13.01	12.58	34,838
June 09, 2025	13	13.03	13.03	13.21	12.8	59,242
June 06, 2025	12.67	12.85	12.85	12.92	12.49	59,500
June 05, 2025	12.61	12.66	12.66	13	12.45	42,311
June 04, 2025	12.36	12.28	12.28	12.51	12.15	40,603
June 03, 2025	11.78	12.33	12.33	12.34	11.63	53,524
June 02, 2025	11.4	11.79	11.79	11.93	11.4	83,641
May 30, 2025	11.15	11	11	11.17	10.85	8,449
May 29, 2025	11.41	11.15	11.15	11.44	11.15	21,800
May 28, 2025	11.26	11.3	11.3	11.4	11.11	26,200
May 27, 2025	10.77	11.15	11.15	11.19	10.77	28,141
May 26, 2025	10.8	11.1	11.1	11.17	10.8	9,700
May 23, 2025	10.65	10.92	10.92	10.95	10.62	55,919

McEwen Mining Inc. (MUX.TO) TSX