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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.6	13.71	13.71	13.82	13.48	870,120
September 09, 2025	13.88	13.56	13.56	13.91	13.45	1.13M
September 08, 2025	13.89	13.77	13.77	14.04	13.58	1.65M
September 05, 2025	13.75	13.57	13.57	13.85	13.32	1.35M
September 04, 2025	13.65	13.37	13.37	13.89	13.22	1.58M
September 03, 2025	14.1	13.89	13.89	14.29	13.48	2.96M
September 02, 2025	12.6	13.79	13.79	13.96	12.38	6.22M
August 29, 2025	10.96	11.55	11.55	11.59	10.96	1.12M
August 28, 2025	10.96	11	11	11.14	10.85	1.01M
August 27, 2025	11.03	10.98	10.98	11.07	10.81	671,402
August 26, 2025	11.2	11.13	11.13	11.38	11.04	1.2M
August 25, 2025	10.9	10.85	10.85	11.1	10.78	589,313
August 22, 2025	10.82	10.86	10.86	11.12	10.7	651,300
August 21, 2025	10.66	10.95	10.95	11.3	10.65	831,417
August 20, 2025	9.95	10.64	10.64	10.65	9.93	1.44M
August 19, 2025	10.5	9.88	9.88	10.59	9.87	1.34M
August 18, 2025	10.25	10.56	10.56	10.77	10.16	1.89M
August 15, 2025	10.26	10.18	10.18	10.48	10.13	1.51M

McEwen Mining Inc. (MUX) NYSE