Skip to main content
McEwen Inc. (TSX:MUX)
Canada flag Canada · Delayed Price · Currency is CAD
33.05
+0.35 (1.07%)
Mar 6, 2026, 10:53 AM EST

McEwen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202634.6634.6632.2032.7032.70-7.05%71,425
Mar 4, 202635.7535.8834.4935.1835.180.57%41,677
Mar 3, 202636.0136.0133.7634.9834.98-10.01%68,431
Mar 2, 202639.1339.1337.2338.8738.870.31%40,267
Feb 27, 202639.0039.2437.2538.7538.750.10%48,809
Feb 26, 202636.5738.8935.9938.7138.714.31%69,412
Feb 25, 202637.2538.1136.8537.1137.110.71%76,802
Feb 24, 202634.9937.2434.7036.8536.852.13%38,131
Feb 23, 202636.4737.0235.8436.0836.080.64%45,315
Feb 20, 202634.8436.0533.5835.8535.852.84%53,443
Feb 19, 202633.0434.9232.8234.8634.864.09%31,567
Feb 18, 202633.5133.8332.8033.4933.492.10%48,980
Feb 17, 202633.8033.8031.4132.8032.80-6.45%104,395
Feb 13, 202634.5535.8033.8635.0635.063.88%51,182
Feb 12, 202635.9436.8433.6133.7533.75-9.01%113,731
Feb 11, 202636.1637.0935.3737.0937.094.42%75,381
Feb 10, 202635.7035.8534.9835.5235.52-2.15%50,937
Feb 9, 202634.9736.4734.8636.3036.305.52%83,204
Feb 6, 202632.5834.5132.5834.4034.408.28%93,963
Feb 5, 202632.9934.3831.6931.7731.77-9.31%83,882
Feb 4, 202636.2236.2233.1335.0335.030.03%97,299
Feb 3, 202634.5235.1533.2235.0235.029.06%142,181
Feb 2, 202632.0233.6631.5532.1132.11-2.28%127,153
Jan 30, 202634.3135.5531.8632.8632.86-11.71%117,962
Jan 29, 202639.6340.0735.9137.2237.22-5.70%113,573
Jan 28, 202638.1240.0038.0039.4739.473.76%96,883
Jan 27, 202636.9838.3236.1738.0438.043.03%70,911
Jan 26, 202639.0039.5536.8236.9236.920.79%149,649
Jan 23, 202636.7037.0035.7836.6336.631.89%74,591
Jan 22, 202633.0636.8233.0035.9535.959.34%126,992
Jan 21, 202634.7334.7332.3132.8832.88-3.01%115,969
Jan 20, 202632.0033.9031.9933.9033.906.27%151,475
Jan 19, 202631.7532.0031.6931.9031.900.47%66,193
Jan 16, 202630.3231.9530.2731.7531.752.09%111,677
Jan 15, 202630.7231.2130.2031.1031.100.03%57,093
Jan 14, 202630.9031.7030.2531.0931.092.74%96,980
Jan 13, 202630.9431.8129.8330.2630.26-0.13%112,620
Jan 12, 202629.6031.1529.6030.3030.304.52%164,144
Jan 9, 202628.4728.9928.2628.9928.991.72%109,546
Jan 8, 202626.5228.5026.3528.5028.502.81%71,818
Jan 7, 202627.6927.7226.2927.7227.72-2.70%79,411
Jan 6, 202627.6228.5627.6028.4928.495.32%113,640
Jan 5, 202626.2728.9526.2527.0527.055.54%111,302
Jan 2, 202626.3426.3424.3525.6325.630.59%62,717
Dec 31, 202525.3325.9125.2325.4825.48-1.16%30,371
Dec 30, 202526.4026.5025.1225.7825.78-0.85%58,983
Dec 29, 202526.5526.6925.8126.0026.00-3.56%103,729
Dec 24, 202527.3627.3626.1026.9626.96-1.50%44,980
Dec 23, 202527.7927.8026.7627.3727.371.18%54,609
Dec 22, 202527.6028.1626.7827.0527.051.24%90,964
Dec 19, 202525.8227.5925.8226.7226.722.49%76,705
Dec 18, 202526.1926.7525.7226.0726.07-1.03%42,280
Dec 17, 202526.8027.5425.9826.3426.34-0.45%57,139
Dec 16, 202526.1826.7225.7026.4626.461.38%38,592
Dec 15, 202526.8026.8025.4826.1026.100.35%58,325
Dec 12, 202527.0027.7525.6626.0126.01-2.51%87,349
Dec 11, 202525.9827.1125.9826.6826.682.93%77,110
Dec 10, 202526.7426.9325.3225.9225.92-3.96%57,587
Dec 9, 202525.1327.2625.1326.9926.995.93%51,132
Dec 8, 202525.9825.9825.0625.4825.48-1.96%28,537
Dec 5, 202526.4027.3525.8625.9925.99-0.80%60,155
Dec 4, 202525.7526.2025.4626.2026.200.11%24,808
Dec 3, 202525.9026.3225.5726.1726.171.59%39,141
Dec 2, 202525.8725.9924.5625.7625.76-0.46%53,138
Dec 1, 202526.8626.9225.5425.8825.88-0.42%65,583
Nov 28, 202525.5126.8125.4825.9925.992.44%81,977
Nov 27, 202525.3125.4525.0925.3725.371.00%15,785
Nov 26, 202524.8525.4124.8325.1225.121.78%62,220
Nov 25, 202524.0525.0224.0324.6824.680.94%74,564
Nov 24, 202522.6924.6422.6924.4524.458.19%66,880
Nov 21, 202522.8023.1622.4822.6022.60-2.59%91,066
Nov 20, 202525.3925.3922.9623.2023.20-7.57%81,589
Nov 19, 202524.9825.8724.4725.1025.103.16%83,543
Nov 18, 202524.0324.7023.9724.3324.332.23%71,131
Nov 17, 202523.8224.4023.4923.8023.80-1.49%54,994
Nov 14, 202522.3424.6422.2924.1624.160.62%56,171
Nov 13, 202525.2325.3923.9524.0124.01-3.19%86,829
Nov 12, 202524.1325.2523.9224.8024.803.42%69,638
Nov 11, 202524.1624.2123.6723.9823.980.17%39,197
Nov 10, 202523.3724.5123.2223.9423.946.49%97,344
Nov 7, 202522.0922.6621.0722.4822.481.58%110,562
Nov 6, 202523.4924.2422.0622.1322.13-9.34%92,164
Nov 5, 202524.5125.0424.0224.4124.410.95%70,697
Nov 4, 202524.6224.6223.5824.1824.18-4.84%97,557
Nov 3, 202525.4826.1024.9225.4125.41-1.05%57,948
Oct 31, 202526.8326.8325.4025.6825.68-3.89%50,728
Oct 30, 202525.8526.9125.7326.7226.722.85%51,537
Oct 29, 202527.5427.5425.7425.9825.98-2.59%95,712
Oct 28, 202525.8527.4525.8526.6726.67-0.26%58,674
Oct 27, 202526.7427.3825.6226.7426.74-2.34%101,870
Oct 24, 202527.8528.2427.2527.3827.38-3.35%56,857
Oct 23, 202528.9628.9627.9028.3328.332.02%57,381
Oct 22, 202526.6628.2726.6627.7727.770.22%89,506
Oct 21, 202528.4028.5026.7727.7127.71-12.39%178,824
Oct 20, 202530.8032.0029.9231.6331.635.96%137,321
Oct 17, 202530.9631.2129.0129.8529.85-6.66%139,372
Oct 16, 202531.8734.9231.6131.9831.985.65%248,811
Oct 15, 202529.2930.7229.2730.2730.276.10%136,138
Oct 14, 202527.6029.0827.6028.5328.537.62%115,850
Oct 10, 202527.1028.5526.4826.5126.51-0.90%172,668