McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.89	31.89	29.68	29.88	29.88	-8.09%	100,667
Apr 27, 2026	32.87	32.92	32.04	32.51	32.51	-1.19%	42,755
Apr 24, 2026	32.92	33.39	32.42	32.90	32.90	0.46%	53,606
Apr 23, 2026	33.03	33.54	31.70	32.75	32.75	-3.25%	57,636
Apr 22, 2026	33.32	33.85	33.16	33.85	33.85	4.15%	38,250
Apr 21, 2026	34.51	34.84	32.49	32.50	32.50	-7.83%	61,749
Apr 20, 2026	34.74	35.34	34.18	35.26	35.26	-0.76%	50,500
Apr 17, 2026	34.38	35.95	34.33	35.53	35.53	4.93%	85,864
Apr 16, 2026	33.88	34.29	33.36	33.86	33.86	-0.29%	35,897
Apr 15, 2026	33.65	34.18	33.05	33.96	33.96	-0.18%	87,154
Apr 14, 2026	32.57	34.13	32.57	34.02	34.02	5.33%	69,104
Apr 13, 2026	31.26	32.53	31.19	32.30	32.30	1.03%	46,897
Apr 10, 2026	31.24	32.26	31.09	31.97	31.97	3.66%	38,140
Apr 9, 2026	30.54	31.24	29.64	30.84	30.84	2.94%	42,026
Apr 8, 2026	31.44	31.92	29.48	29.96	29.96	1.52%	48,125
Apr 7, 2026	29.88	30.37	29.12	29.51	29.51	-2.32%	51,894
Apr 6, 2026	29.48	30.44	29.48	30.21	30.21	1.14%	27,603
Apr 2, 2026	27.77	30.13	27.77	29.87	29.87	0.67%	52,083
Apr 1, 2026	29.16	30.57	29.00	29.67	29.67	4.21%	46,568
Mar 31, 2026	26.95	28.52	26.95	28.47	28.47	8.87%	43,030
Mar 30, 2026	27.33	27.67	25.75	26.15	26.15	-2.21%	28,234
Mar 27, 2026	26.16	27.11	25.67	26.74	26.74	4.49%	34,534
Mar 26, 2026	25.73	26.72	25.52	25.59	25.59	-4.23%	38,381
Mar 25, 2026	27.50	27.57	26.53	26.72	26.72	2.77%	43,773
Mar 24, 2026	25.79	26.20	25.25	26.00	26.00	0.19%	47,490
Mar 23, 2026	25.83	26.49	24.89	25.95	25.95	2.21%	57,304
Mar 20, 2026	26.88	27.15	24.94	25.39	25.39	-5.33%	97,552
Mar 19, 2026	26.39	27.08	25.61	26.82	26.82	-6.22%	101,843
Mar 18, 2026	29.40	29.49	28.47	28.60	28.60	-6.84%	50,725
Mar 17, 2026	31.45	31.75	30.31	30.70	30.70	-0.52%	39,632
Mar 16, 2026	31.42	31.96	29.44	30.86	30.86	-2.96%	98,901
Mar 13, 2026	33.44	33.49	31.48	31.80	31.80	-5.24%	43,029
Mar 12, 2026	34.34	35.25	33.33	33.56	33.56	-0.86%	73,604
Mar 11, 2026	34.57	34.57	32.83	33.85	33.85	-3.53%	44,029
Mar 10, 2026	33.95	36.00	33.70	35.09	35.09	5.28%	85,045
Mar 9, 2026	31.42	33.46	30.68	33.33	33.33	1.15%	68,589
Mar 6, 2026	31.91	33.44	31.66	32.95	32.95	0.76%	38,592
Mar 5, 2026	34.66	34.66	32.20	32.70	32.70	-7.05%	71,425
Mar 4, 2026	35.75	35.88	34.49	35.18	35.18	0.57%	41,677
Mar 3, 2026	36.01	36.01	33.76	34.98	34.98	-10.01%	68,431
Mar 2, 2026	39.13	39.13	37.23	38.87	38.87	0.31%	40,267
Feb 27, 2026	39.00	39.24	37.25	38.75	38.75	0.10%	48,809
Feb 26, 2026	36.57	38.89	35.99	38.71	38.71	4.31%	69,412
Feb 25, 2026	37.25	38.11	36.85	37.11	37.11	0.71%	76,802
Feb 24, 2026	34.99	37.24	34.70	36.85	36.85	2.13%	38,131
Feb 23, 2026	36.47	37.02	35.84	36.08	36.08	0.64%	45,315
Feb 20, 2026	34.84	36.05	33.58	35.85	35.85	2.84%	53,443
Feb 19, 2026	33.04	34.92	32.82	34.86	34.86	4.09%	31,567
Feb 18, 2026	33.51	33.83	32.80	33.49	33.49	2.10%	48,980
Feb 17, 2026	33.80	33.80	31.41	32.80	32.80	-6.45%	104,395
Feb 13, 2026	34.55	35.80	33.86	35.06	35.06	3.88%	51,182
Feb 12, 2026	35.94	36.84	33.61	33.75	33.75	-9.01%	113,731
Feb 11, 2026	36.16	37.09	35.37	37.09	37.09	4.42%	75,381
Feb 10, 2026	35.70	35.85	34.98	35.52	35.52	-2.15%	50,937
Feb 9, 2026	34.97	36.47	34.86	36.30	36.30	5.52%	83,204
Feb 6, 2026	32.58	34.51	32.58	34.40	34.40	8.28%	93,963
Feb 5, 2026	32.99	34.38	31.69	31.77	31.77	-9.31%	83,882
Feb 4, 2026	36.22	36.22	33.13	35.03	35.03	0.03%	97,299
Feb 3, 2026	34.52	35.15	33.22	35.02	35.02	9.06%	142,181
Feb 2, 2026	32.02	33.66	31.55	32.11	32.11	-2.28%	127,153
Jan 30, 2026	34.31	35.55	31.86	32.86	32.86	-11.71%	117,962
Jan 29, 2026	39.63	40.07	35.91	37.22	37.22	-5.70%	113,573
Jan 28, 2026	38.12	40.00	38.00	39.47	39.47	3.76%	96,883
Jan 27, 2026	36.98	38.32	36.17	38.04	38.04	3.03%	70,911
Jan 26, 2026	39.00	39.55	36.82	36.92	36.92	0.79%	149,649
Jan 23, 2026	36.70	37.00	35.78	36.63	36.63	1.89%	74,591
Jan 22, 2026	33.06	36.82	33.00	35.95	35.95	9.34%	126,992
Jan 21, 2026	34.73	34.73	32.31	32.88	32.88	-3.01%	115,969
Jan 20, 2026	32.00	33.90	31.99	33.90	33.90	6.27%	151,475
Jan 19, 2026	31.75	32.00	31.69	31.90	31.90	0.47%	66,193
Jan 16, 2026	30.32	31.95	30.27	31.75	31.75	2.09%	111,677
Jan 15, 2026	30.72	31.21	30.20	31.10	31.10	0.03%	57,093
Jan 14, 2026	30.90	31.70	30.25	31.09	31.09	2.74%	96,980
Jan 13, 2026	30.94	31.81	29.83	30.26	30.26	-0.13%	112,620
Jan 12, 2026	29.60	31.15	29.60	30.30	30.30	4.52%	164,144
Jan 9, 2026	28.47	28.99	28.26	28.99	28.99	1.72%	109,546
Jan 8, 2026	26.52	28.50	26.35	28.50	28.50	2.81%	71,818
Jan 7, 2026	27.69	27.72	26.29	27.72	27.72	-2.70%	79,411
Jan 6, 2026	27.62	28.56	27.60	28.49	28.49	5.32%	113,640
Jan 5, 2026	26.27	28.95	26.25	27.05	27.05	5.54%	111,302
Jan 2, 2026	26.34	26.34	24.35	25.63	25.63	0.59%	62,717
Dec 31, 2025	25.33	25.91	25.23	25.48	25.48	-1.16%	30,371
Dec 30, 2025	26.40	26.50	25.12	25.78	25.78	-0.85%	58,983
Dec 29, 2025	26.55	26.69	25.81	26.00	26.00	-3.56%	103,729
Dec 24, 2025	27.36	27.36	26.10	26.96	26.96	-1.50%	44,980
Dec 23, 2025	27.79	27.80	26.76	27.37	27.37	1.18%	54,609
Dec 22, 2025	27.60	28.16	26.78	27.05	27.05	1.24%	90,964
Dec 19, 2025	25.82	27.59	25.82	26.72	26.72	2.49%	76,705
Dec 18, 2025	26.19	26.75	25.72	26.07	26.07	-1.03%	42,280
Dec 17, 2025	26.80	27.54	25.98	26.34	26.34	-0.45%	57,139
Dec 16, 2025	26.18	26.72	25.70	26.46	26.46	1.38%	38,592
Dec 15, 2025	26.80	26.80	25.48	26.10	26.10	0.35%	58,325
Dec 12, 2025	27.00	27.75	25.66	26.01	26.01	-2.51%	87,349
Dec 11, 2025	25.98	27.11	25.98	26.68	26.68	2.93%	77,110
Dec 10, 2025	26.74	26.93	25.32	25.92	25.92	-3.96%	57,587
Dec 9, 2025	25.13	27.26	25.13	26.99	26.99	5.93%	51,132
Dec 8, 2025	25.98	25.98	25.06	25.48	25.48	-1.96%	28,537
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