McEwen Inc. (TSX:MUX)
Canada
· Delayed Price · Currency is CAD 25.99
-0.21 (-0.80%)
At close: Dec 5, 2025
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 27.35 | 25.86 | 25.99 | 25.99 | -0.80% | 60,155 |
| Dec 4, 2025 | 25.75 | 26.20 | 25.46 | 26.20 | 26.20 | 0.11% | 24,808 |
| Dec 3, 2025 | 25.90 | 26.32 | 25.57 | 26.17 | 26.17 | 1.59% | 39,141 |
| Dec 2, 2025 | 25.87 | 25.99 | 24.56 | 25.76 | 25.76 | -0.46% | 53,138 |
| Dec 1, 2025 | 26.86 | 26.92 | 25.54 | 25.88 | 25.88 | -0.42% | 65,583 |
| Nov 28, 2025 | 25.51 | 26.81 | 25.48 | 25.99 | 25.99 | 2.44% | 81,977 |
| Nov 27, 2025 | 25.31 | 25.45 | 25.09 | 25.37 | 25.37 | 1.00% | 15,785 |
| Nov 26, 2025 | 24.85 | 25.41 | 24.83 | 25.12 | 25.12 | 1.78% | 62,220 |
| Nov 25, 2025 | 24.05 | 25.02 | 24.03 | 24.68 | 24.68 | 0.94% | 74,564 |
| Nov 24, 2025 | 22.69 | 24.64 | 22.69 | 24.45 | 24.45 | 8.19% | 66,880 |
| Nov 21, 2025 | 22.80 | 23.16 | 22.48 | 22.60 | 22.60 | -2.59% | 91,066 |
| Nov 20, 2025 | 25.39 | 25.39 | 22.96 | 23.20 | 23.20 | -7.57% | 81,589 |
| Nov 19, 2025 | 24.98 | 25.87 | 24.47 | 25.10 | 25.10 | 3.16% | 83,543 |
| Nov 18, 2025 | 24.03 | 24.70 | 23.97 | 24.33 | 24.33 | 2.23% | 71,131 |
| Nov 17, 2025 | 23.82 | 24.40 | 23.49 | 23.80 | 23.80 | -1.49% | 54,994 |
| Nov 14, 2025 | 22.34 | 24.64 | 22.29 | 24.16 | 24.16 | 0.62% | 56,171 |
| Nov 13, 2025 | 25.23 | 25.39 | 23.95 | 24.01 | 24.01 | -3.19% | 86,829 |
| Nov 12, 2025 | 24.13 | 25.25 | 23.92 | 24.80 | 24.80 | 3.42% | 69,638 |
| Nov 11, 2025 | 24.16 | 24.21 | 23.67 | 23.98 | 23.98 | 0.17% | 39,197 |
| Nov 10, 2025 | 23.37 | 24.51 | 23.22 | 23.94 | 23.94 | 6.49% | 97,344 |
| Nov 7, 2025 | 22.09 | 22.66 | 21.07 | 22.48 | 22.48 | 1.58% | 110,562 |
| Nov 6, 2025 | 23.49 | 24.24 | 22.06 | 22.13 | 22.13 | -9.34% | 92,164 |
| Nov 5, 2025 | 24.51 | 25.04 | 24.02 | 24.41 | 24.41 | 0.95% | 70,697 |
| Nov 4, 2025 | 24.62 | 24.62 | 23.58 | 24.18 | 24.18 | -4.84% | 97,557 |
| Nov 3, 2025 | 25.48 | 26.10 | 24.92 | 25.41 | 25.41 | -1.05% | 57,948 |
| Oct 31, 2025 | 26.83 | 26.83 | 25.40 | 25.68 | 25.68 | -3.89% | 50,728 |
| Oct 30, 2025 | 25.85 | 26.91 | 25.73 | 26.72 | 26.72 | 2.85% | 51,537 |
| Oct 29, 2025 | 27.54 | 27.54 | 25.74 | 25.98 | 25.98 | -2.59% | 95,712 |
| Oct 28, 2025 | 25.85 | 27.45 | 25.85 | 26.67 | 26.67 | -0.26% | 58,674 |
| Oct 27, 2025 | 26.74 | 27.38 | 25.62 | 26.74 | 26.74 | -2.34% | 101,870 |
| Oct 24, 2025 | 27.85 | 28.24 | 27.25 | 27.38 | 27.38 | -3.35% | 56,857 |
| Oct 23, 2025 | 28.96 | 28.96 | 27.90 | 28.33 | 28.33 | 2.02% | 57,381 |
| Oct 22, 2025 | 26.66 | 28.27 | 26.66 | 27.77 | 27.77 | 0.22% | 89,506 |
| Oct 21, 2025 | 28.40 | 28.50 | 26.77 | 27.71 | 27.71 | -12.39% | 178,824 |
| Oct 20, 2025 | 30.80 | 32.00 | 29.92 | 31.63 | 31.63 | 5.96% | 137,321 |
| Oct 17, 2025 | 30.96 | 31.21 | 29.01 | 29.85 | 29.85 | -6.66% | 139,372 |
| Oct 16, 2025 | 31.87 | 34.92 | 31.61 | 31.98 | 31.98 | 5.65% | 248,811 |
| Oct 15, 2025 | 29.29 | 30.72 | 29.27 | 30.27 | 30.27 | 6.10% | 136,138 |
| Oct 14, 2025 | 27.60 | 29.08 | 27.60 | 28.53 | 28.53 | 7.62% | 115,850 |
| Oct 10, 2025 | 27.10 | 28.55 | 26.48 | 26.51 | 26.51 | -0.90% | 172,668 |
| Oct 9, 2025 | 27.11 | 28.59 | 26.09 | 26.75 | 26.75 | 2.06% | 163,975 |
| Oct 8, 2025 | 25.50 | 26.66 | 25.42 | 26.21 | 26.21 | 6.11% | 134,072 |
| Oct 7, 2025 | 25.89 | 25.89 | 24.68 | 24.70 | 24.70 | -3.06% | 87,993 |
| Oct 6, 2025 | 25.08 | 26.25 | 25.01 | 25.48 | 25.48 | 5.16% | 156,896 |
| Oct 3, 2025 | 23.88 | 24.76 | 23.69 | 24.23 | 24.23 | 5.95% | 100,664 |
| Oct 2, 2025 | 23.58 | 23.59 | 21.95 | 22.87 | 22.87 | -2.01% | 95,356 |
| Oct 1, 2025 | 24.14 | 24.36 | 23.34 | 23.34 | 23.34 | -2.14% | 99,985 |
| Sep 30, 2025 | 22.94 | 24.22 | 22.44 | 23.85 | 23.85 | 2.62% | 120,588 |
| Sep 29, 2025 | 22.35 | 23.89 | 22.07 | 23.24 | 23.24 | 7.00% | 137,811 |
| Sep 26, 2025 | 20.59 | 21.84 | 20.57 | 21.72 | 21.72 | 6.31% | 92,813 |
| Sep 25, 2025 | 20.23 | 20.56 | 20.18 | 20.43 | 20.43 | 1.09% | 41,435 |
| Sep 24, 2025 | 20.43 | 20.99 | 20.14 | 20.21 | 20.21 | -1.99% | 63,496 |
| Sep 23, 2025 | 20.87 | 21.40 | 20.48 | 20.62 | 20.62 | -0.29% | 103,820 |
| Sep 22, 2025 | 20.70 | 20.90 | 20.15 | 20.68 | 20.68 | 3.19% | 93,184 |
| Sep 19, 2025 | 18.92 | 20.19 | 18.84 | 20.04 | 20.04 | 6.77% | 141,472 |
| Sep 18, 2025 | 18.54 | 18.79 | 18.02 | 18.77 | 18.77 | 1.13% | 54,346 |
| Sep 17, 2025 | 18.38 | 19.20 | 18.21 | 18.56 | 18.56 | 0.22% | 81,204 |
| Sep 16, 2025 | 19.56 | 19.56 | 18.37 | 18.52 | 18.52 | -4.68% | 111,104 |
| Sep 15, 2025 | 19.12 | 19.62 | 18.84 | 19.43 | 19.43 | 1.62% | 134,769 |
| Sep 12, 2025 | 19.35 | 19.48 | 18.94 | 19.12 | 19.12 | 0.21% | 127,311 |
| Sep 11, 2025 | 18.90 | 19.30 | 18.40 | 19.08 | 19.08 | 0.74% | 180,910 |
| Sep 10, 2025 | 18.71 | 19.12 | 18.66 | 18.94 | 18.94 | 0.91% | 115,356 |
| Sep 9, 2025 | 19.27 | 19.27 | 18.61 | 18.77 | 18.77 | -1.52% | 139,849 |
| Sep 8, 2025 | 19.11 | 19.34 | 18.77 | 19.06 | 19.06 | 1.60% | 221,904 |
| Sep 5, 2025 | 18.77 | 18.98 | 18.45 | 18.76 | 18.76 | 1.63% | 162,472 |
| Sep 4, 2025 | 19.14 | 19.14 | 18.29 | 18.46 | 18.46 | -3.40% | 107,177 |
| Sep 3, 2025 | 19.50 | 19.70 | 18.61 | 19.11 | 19.11 | 0.79% | 302,155 |
| Sep 2, 2025 | 17.52 | 19.20 | 17.48 | 18.96 | 18.96 | 20.15% | 475,501 |
| Aug 29, 2025 | 15.23 | 15.90 | 15.15 | 15.78 | 15.78 | 4.57% | 137,702 |
| Aug 28, 2025 | 15.00 | 15.30 | 14.99 | 15.09 | 15.09 | -0.26% | 50,031 |
| Aug 27, 2025 | 15.37 | 15.37 | 14.98 | 15.13 | 15.13 | -1.75% | 62,247 |
| Aug 26, 2025 | 15.38 | 15.76 | 15.28 | 15.40 | 15.40 | 2.46% | 122,732 |
| Aug 25, 2025 | 15.01 | 15.34 | 14.95 | 15.03 | 15.03 | 0.27% | 52,708 |
| Aug 22, 2025 | 15.21 | 15.38 | 14.94 | 14.99 | 14.99 | -0.93% | 69,650 |
| Aug 21, 2025 | 14.80 | 15.66 | 14.80 | 15.13 | 15.13 | 2.58% | 112,175 |
| Aug 20, 2025 | 13.80 | 14.78 | 13.80 | 14.75 | 14.75 | 7.62% | 58,354 |
| Aug 19, 2025 | 14.62 | 14.62 | 13.68 | 13.71 | 13.71 | -5.94% | 95,967 |
| Aug 18, 2025 | 14.05 | 14.87 | 14.05 | 14.57 | 14.57 | 4.15% | 98,970 |
| Aug 15, 2025 | 14.25 | 14.45 | 13.99 | 13.99 | 13.99 | -2.58% | 57,811 |
| Aug 14, 2025 | 14.43 | 14.76 | 14.36 | 14.36 | 14.36 | -1.24% | 75,891 |
| Aug 13, 2025 | 14.61 | 14.90 | 14.34 | 14.54 | 14.54 | 0.83% | 50,750 |
| Aug 12, 2025 | 14.34 | 14.60 | 14.32 | 14.42 | 14.42 | - | 59,875 |
| Aug 11, 2025 | 13.76 | 14.50 | 13.56 | 14.42 | 14.42 | 2.71% | 79,413 |
| Aug 8, 2025 | 14.81 | 14.81 | 13.83 | 14.04 | 14.04 | -4.81% | 88,666 |
| Aug 7, 2025 | 14.77 | 15.35 | 14.65 | 14.75 | 14.75 | -1.93% | 48,019 |
| Aug 6, 2025 | 14.69 | 15.04 | 14.63 | 15.04 | 15.04 | 2.66% | 50,402 |
| Aug 5, 2025 | 14.34 | 14.74 | 14.14 | 14.65 | 14.65 | 5.70% | 49,989 |
| Aug 1, 2025 | 14.20 | 14.20 | 13.83 | 13.86 | 13.86 | -1.21% | 41,690 |
| Jul 31, 2025 | 14.27 | 14.27 | 13.80 | 14.03 | 14.03 | -0.36% | 74,952 |
| Jul 30, 2025 | 14.70 | 14.70 | 14.03 | 14.08 | 14.08 | -4.48% | 86,601 |
| Jul 29, 2025 | 14.91 | 15.28 | 14.63 | 14.74 | 14.74 | -0.27% | 46,607 |
| Jul 28, 2025 | 15.33 | 15.58 | 14.57 | 14.78 | 14.78 | -5.07% | 63,769 |
| Jul 25, 2025 | 15.69 | 15.82 | 15.42 | 15.57 | 15.57 | -0.83% | 29,859 |
| Jul 24, 2025 | 15.71 | 15.95 | 15.53 | 15.70 | 15.70 | -0.82% | 43,090 |
| Jul 23, 2025 | 15.94 | 16.04 | 15.59 | 15.83 | 15.83 | - | 63,605 |
| Jul 22, 2025 | 15.50 | 15.90 | 15.35 | 15.83 | 15.83 | 2.33% | 35,872 |
| Jul 21, 2025 | 15.10 | 15.74 | 15.10 | 15.47 | 15.47 | 2.93% | 58,007 |
| Jul 18, 2025 | 15.31 | 15.40 | 14.87 | 15.03 | 15.03 | -1.96% | 36,517 |
| Jul 17, 2025 | 14.87 | 15.44 | 14.76 | 15.33 | 15.33 | 1.79% | 35,639 |
| Jul 16, 2025 | 15.09 | 15.24 | 14.87 | 15.06 | 15.06 | -0.33% | 78,973 |