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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.8	22.6	22.6	23.16	22.48	91,100
November 20, 2025	25.39	23.2	23.2	25.39	22.96	81,589
November 19, 2025	24.98	25.1	25.1	25.87	24.47	83,543
November 18, 2025	24.03	24.33	24.33	24.7	23.97	71,131
November 17, 2025	23.82	23.8	23.8	24.4	23.49	55,000
November 14, 2025	22.34	24.16	24.16	24.64	22.29	56,200
November 13, 2025	25.23	24.01	24.01	25.39	23.95	86,829
November 12, 2025	24.13	24.8	24.8	25.25	23.92	69,638
November 11, 2025	24.16	23.98	23.98	24.21	23.67	39,200
November 10, 2025	23.37	23.94	23.94	24.51	23.22	97,344
November 07, 2025	22.09	22.48	22.48	22.66	21.07	110,600
November 06, 2025	23.49	22.13	22.13	24.24	22.06	92,200
November 05, 2025	24.51	24.41	24.41	25.04	24.02	70,700
November 04, 2025	24.62	24.18	24.18	24.62	23.58	97,600
November 03, 2025	25.48	25.41	25.41	26.1	24.92	58,948
October 31, 2025	26.83	25.68	25.68	26.83	25.4	50,728
October 30, 2025	25.85	26.72	26.72	26.91	25.73	51,598
October 29, 2025	27.54	25.98	25.98	27.54	25.74	95,712
October 28, 2025	25.85	26.67	26.67	27.45	25.85	58,700
October 27, 2025	26.74	26.74	26.74	27.38	25.62	101,900
October 24, 2025	27.85	27.38	27.38	28.24	27.25	56,900
October 23, 2025	28.96	28.33	28.33	28.96	27.9	57,400
October 22, 2025	26.66	27.77	27.77	28.27	26.66	89,606
October 21, 2025	28.4	27.71	27.71	28.5	26.77	178,824
October 20, 2025	30.8	31.63	31.63	32	29.92	137,321
October 17, 2025	30.96	29.85	29.85	31.21	29.01	139,400
October 16, 2025	31.87	31.98	31.98	34.92	31.61	248,811
October 15, 2025	29.29	30.27	30.27	30.72	29.27	136,138
October 14, 2025	27.6	28.53	28.53	29.08	27.6	115,900
October 10, 2025	27.1	26.51	26.51	28.55	26.48	172,700
October 09, 2025	27.11	26.75	26.75	28.59	26.09	164,000
October 08, 2025	25.5	26.21	26.21	26.66	25.42	134,100
October 07, 2025	25.89	24.7	24.7	25.89	24.68	88,000
October 06, 2025	25.08	25.48	25.48	26.25	25.01	156,900
October 03, 2025	23.88	24.23	24.23	24.76	23.69	100,700
October 02, 2025	23.58	22.87	22.87	23.59	21.95	95,400
October 01, 2025	24.14	23.34	23.34	24.36	23.34	100,000
September 30, 2025	22.94	23.85	23.85	24.22	22.44	120,600
September 29, 2025	22.35	23.24	23.24	23.89	22.07	137,811
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

McEwen Mining Inc. (MUX.TO) TSX