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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.6	18.72	18.72	18.74	18.25	477,840
December 03, 2025	18.79	18.79	18.79	18.9	18.28	830,700
December 02, 2025	18.3	18.25	18.25	18.53	17.55	964,300
December 01, 2025	19.15	18.47	18.47	19.32	18.25	1.14M
November 28, 2025	18.36	18.61	18.61	19.2	18.19	974,300
November 26, 2025	17.74	17.86	17.86	18.12	17.53	911,026
November 25, 2025	17.12	17.49	17.49	17.78	17.01	735,032
November 24, 2025	16.13	17.29	17.29	17.47	16.13	2.18M
November 21, 2025	16.27	16.06	16.06	16.44	15.9	1.21M
November 20, 2025	17.69	16.3	16.3	17.86	16.26	1.16M
November 19, 2025	17.9	17.79	17.79	18.46	17.36	846,110
November 18, 2025	17	17.44	17.44	17.66	17	829,351
November 17, 2025	17.06	16.93	16.93	17.43	16.72	676,200
November 14, 2025	16.01	17.25	17.25	17.61	15.92	877,441
November 13, 2025	18.05	17.07	17.07	18.15	17.06	1.29M
November 12, 2025	17.31	17.67	17.67	18.04	17.01	1.2M
November 11, 2025	17.15	17.15	17.15	17.3	16.89	677,490
November 10, 2025	16.81	17.09	17.09	17.49	16.56	1.34M
November 07, 2025	15.5	16.06	16.06	16.16	14.93	1.98M
November 06, 2025	16.5	15.66	15.66	17.3	15.62	2.45M
November 05, 2025	17.69	17.4	17.4	17.75	16.99	1.93M
November 04, 2025	17.59	17.2	17.2	17.59	16.72	1.58M
November 03, 2025	18.1	18.07	18.07	18.6	17.71	1.05M
October 31, 2025	18.81	18.33	18.33	19	18.1	1.09M
October 30, 2025	18.5	19.04	19.04	19.26	18.34	993,161
October 29, 2025	19.75	18.61	18.61	19.8	18.44	1.08M
October 28, 2025	18.66	19.11	19.11	19.69	18.56	1.29M
October 27, 2025	19.25	19.13	19.13	19.59	18.28	1.79M
October 24, 2025	19.75	19.6	19.6	20.15	19.45	1.16M
October 23, 2025	20.59	20.25	20.25	20.66	19.92	1.56M
October 22, 2025	19.06	19.82	19.82	20.23	18.8	1.6M
October 21, 2025	20.19	19.77	19.77	20.36	19.05	3.78M
October 20, 2025	21.9	22.52	22.52	22.68	21.3	1.84M
October 17, 2025	22.12	21.28	21.28	22.27	20.68	2.7M
October 16, 2025	22.95	22.72	22.72	24.88	22.51	4.06M
October 15, 2025	20.88	21.51	21.51	21.9	20.81	2.39M
October 14, 2025	19.76	20.29	20.29	20.74	19.69	1.38M
October 13, 2025	19.85	20.32	20.32	20.57	19.58	2.05M
October 10, 2025	19.34	18.94	18.94	20.45	18.89	2.74M
October 09, 2025	19.5	19.06	19.06	20.5	18.63	2.24M
October 08, 2025	18.3	18.78	18.78	19.12	18.22	1.81M
October 07, 2025	18.36	17.71	17.71	18.44	17.65	1.35M
October 06, 2025	17.98	18.3	18.3	18.82	17.9	2.12M
October 03, 2025	17.06	17.41	17.41	17.79	16.77	2.78M
October 02, 2025	16.81	16.42	16.42	17.04	15.66	1.84M
October 01, 2025	17.38	16.78	16.78	17.52	16.72	2.26M
September 30, 2025	16.25	17.1	17.1	17.41	16.11	2.47M
September 29, 2025	16.04	16.66	16.66	17.18	15.81	2.8M
September 26, 2025	14.79	15.55	15.55	15.68	14.7	1.72M
September 25, 2025	14.62	14.7	14.7	14.8	14.42	996,450
September 24, 2025	14.85	14.53	14.53	15.12	14.49	1.34M
September 23, 2025	15.13	14.82	14.82	15.5	14.78	1.76M
September 22, 2025	15	14.99	14.99	15.13	14.56	1.74M
September 19, 2025	13.72	14.52	14.52	14.67	13.65	2.12M
September 18, 2025	13.46	13.62	13.62	13.63	13.05	984,228
September 17, 2025	13.35	13.5	13.5	14.02	13.17	1.29M
September 16, 2025	14.2	13.5	13.5	14.24	13.34	1.73M
September 15, 2025	13.75	14.14	14.14	14.25	13.61	1.46M
September 12, 2025	13.97	13.82	13.82	14.09	13.66	1.1M
September 11, 2025	13.66	13.81	13.81	13.97	13.28	1.4M

McEwen Mining Inc. (MUX) NYSE