McEwen Inc. (BIT:1MUX)
Italy
· Delayed Price · Currency is EUR 16.30
+0.30 (1.88%)
At close: Dec 5, 2025
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Dec 4, 2025 | 16.70 | 16.70 | 16.70 | 16.00 | 16.00 | 1.27% | 50 |
| Dec 3, 2025 | 15.40 | 15.40 | 15.40 | 15.80 | 15.80 | 3.95% | 60 |
| Dec 2, 2025 | 16.60 | 16.60 | 15.20 | 15.20 | 15.20 | -5.00% | 122 |
| Dec 1, 2025 | 16.80 | 16.80 | 16.70 | 16.00 | 16.00 | -3.03% | 40 |
| Nov 28, 2025 | 15.90 | 16.60 | 15.90 | 16.50 | 16.50 | 2.48% | 62 |
| Nov 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.23% | - |
| Nov 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Nov 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 13, 2025 | 15.60 | 15.60 | 15.60 | 15.00 | 15.00 | -1.32% | 5 |
| Nov 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | 500 |
| Nov 11, 2025 | 15.10 | 15.10 | 15.10 | 14.80 | 14.80 | - | 500 |
| Nov 10, 2025 | 15.60 | 15.60 | 15.60 | 14.80 | 14.80 | 9.63% | 100 |
| Nov 7, 2025 | 13.10 | 13.10 | 13.10 | 13.50 | 13.50 | -4.26% | 100 |
| Nov 6, 2025 | 14.40 | 14.90 | 14.40 | 14.10 | 14.10 | -5.37% | 615 |
| Nov 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Nov 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Oct 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | - |
| Oct 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Oct 27, 2025 | 15.90 | 15.90 | 15.70 | 16.00 | 16.00 | -5.88% | 255 |
| Oct 24, 2025 | 17.50 | 17.50 | 17.50 | 17.00 | 17.00 | -2.30% | 66 |
| Oct 23, 2025 | 17.80 | 17.80 | 17.80 | 17.40 | 17.40 | 3.57% | 200 |
| Oct 22, 2025 | 17.70 | 17.70 | 16.70 | 16.80 | 16.80 | -1.75% | 329 |
| Oct 21, 2025 | 18.70 | 18.70 | 16.10 | 17.10 | 17.10 | -10.94% | 385 |
| Oct 20, 2025 | 19.20 | 19.20 | 17.90 | 19.20 | 19.20 | 4.92% | 444 |
| Oct 17, 2025 | 19.40 | 19.40 | 18.60 | 18.30 | 18.30 | -11.17% | 310 |
| Oct 16, 2025 | 19.30 | 19.40 | 19.00 | 20.60 | 20.60 | 10.75% | 859 |
| Oct 15, 2025 | 18.20 | 18.60 | 17.90 | 18.60 | 18.60 | 6.29% | 749 |
| Oct 14, 2025 | 18.10 | 18.10 | 17.80 | 17.50 | 17.50 | 1.74% | 12 |
| Oct 13, 2025 | 17.50 | 17.50 | 17.50 | 17.20 | 17.20 | 1.18% | 280 |
| Oct 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.80 | 16.80 | 3.07% | 10 |
| Oct 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Oct 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Oct 6, 2025 | 15.40 | 15.40 | 15.40 | 16.00 | 16.00 | 8.11% | 7 |
| Oct 3, 2025 | 15.00 | 15.40 | 15.00 | 14.80 | 14.80 | 8.82% | 2 |
| Oct 2, 2025 | 15.00 | 15.00 | 15.00 | 13.60 | 13.60 | -5.56% | 9 |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Sep 30, 2025 | 14.60 | 14.90 | 14.30 | 14.60 | 14.60 | 2.10% | 138 |
| Sep 29, 2025 | 13.90 | 14.10 | 13.90 | 14.30 | 14.30 | 8.33% | 1,115 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.20 | 13.20 | 4.76% | 450 |
| Sep 25, 2025 | 12.90 | 12.90 | 12.90 | 12.60 | 12.60 | -1.56% | 40 |
| Sep 24, 2025 | 13.20 | 13.20 | 13.20 | 12.80 | 12.80 | -1.54% | 200 |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.00 | 13.00 | 2.36% | 50 |
| Sep 22, 2025 | 12.90 | 13.40 | 11.90 | 12.70 | 12.70 | 4.10% | 835 |
| Sep 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.96% | - |
| Sep 18, 2025 | 11.80 | 11.80 | 11.80 | 11.30 | 11.30 | -1.74% | 50 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Sep 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Sep 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 10, 2025 | 11.70 | 11.70 | 11.70 | 11.60 | 11.60 | 0.87% | 50 |
| Sep 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.50 | 11.50 | -4.96% | 10 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 12.10 | 12.10 | 3.42% | 25 |
| Sep 2, 2025 | 10.60 | 11.30 | 10.60 | 11.70 | 11.70 | - | 200 |
| Sep 1, 2025 | 11.40 | 11.40 | 11.40 | 11.70 | 11.70 | 22.51% | 40 |
| Aug 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Aug 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Aug 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Aug 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Aug 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Aug 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.82% | - |
| Aug 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Aug 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.42% | - |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Aug 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Aug 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Aug 11, 2025 | 8.40 | 8.40 | 8.40 | 8.85 | 8.85 | 1.14% | 145 |
| Aug 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.91% | - |
| Aug 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Aug 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Aug 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Aug 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Aug 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Jul 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jul 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jul 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.64% | - |
| Jul 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jul 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |