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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	10.48	10.39	10.39	10.7	10.39	1.35M
August 13, 2025	10.6	10.53	10.53	10.85	10.41	858,900
August 12, 2025	10.42	10.49	10.49	10.61	10.36	1.13M
August 11, 2025	10	10.43	10.43	10.54	9.82	1.18M
August 08, 2025	10.78	10.2	10.2	10.82	10.05	1.3M
August 07, 2025	10.72	10.74	10.74	11.16	10.7	1.18M
August 06, 2025	10.67	10.78	10.78	10.87	10.63	684,843
August 05, 2025	10.35	10.62	10.62	10.71	10.25	755,649
August 04, 2025	10.03	10.4	10.4	10.43	10.03	744,758
August 01, 2025	10.36	10.03	10.03	10.37	10.01	852,542
July 31, 2025	10.21	10.16	10.16	10.25	9.97	751,027
July 30, 2025	10.58	10.19	10.19	10.63	10.13	1.21M
July 29, 2025	11.01	10.69	10.69	11.09	10.61	697,100
July 28, 2025	11.32	10.84	10.84	11.37	10.61	1.04M
July 25, 2025	11.4	11.36	11.36	11.57	11.22	504,949
July 24, 2025	11.51	11.5	11.5	11.71	11.38	803,212
July 23, 2025	11.64	11.65	11.65	11.8	11.44	754,500
July 22, 2025	11.48	11.64	11.64	11.69	11.24	608,221
July 21, 2025	11.11	11.33	11.33	11.51	11.04	746,552
July 18, 2025	11.24	10.95	10.95	11.25	10.82	585,500
July 17, 2025	10.84	11.15	11.15	11.24	10.72	682,941
July 16, 2025	11.09	11.02	11.02	11.11	10.81	504,824
July 15, 2025	10.92	11	11	11.03	10.76	696,037
July 14, 2025	10.94	10.89	10.89	11.11	10.74	576,517
July 11, 2025	10.69	10.97	10.97	10.97	10.65	757,834
July 10, 2025	10.8	10.64	10.64	10.86	10.36	1.02M
July 09, 2025	10.71	10.75	10.75	10.85	10.61	719,002
July 08, 2025	11.45	10.74	10.74	11.45	10.54	1.06M
July 07, 2025	11.19	11.38	11.38	11.38	11.01	1.28M
July 03, 2025	10.94	11.37	11.37	11.46	10.94	827,900

McEwen Mining Inc. (MUX) NYSE