McEwen Inc. (VIE:MUX2)
Austria
· Delayed Price · Currency is EUR 15.90
+0.70 (4.61%)
At close: Dec 3, 2025
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | - |
| Dec 3, 2025 | 15.70 | 16.00 | 15.60 | 15.90 | 15.90 | 4.61% | - |
| Dec 2, 2025 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Dec 1, 2025 | 16.30 | 16.50 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Nov 28, 2025 | 15.80 | 16.40 | 15.60 | 16.40 | 16.40 | 5.81% | - |
| Nov 27, 2025 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 103 |
| Nov 26, 2025 | 15.10 | 15.50 | 15.10 | 15.30 | 15.30 | 2.68% | - |
| Nov 25, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Nov 24, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 705 |
| Nov 21, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | -4.73% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | -3.27% | 705 |
| Nov 19, 2025 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 18, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | -0.67% | 1,410 |
| Nov 17, 2025 | 15.00 | 15.10 | 14.60 | 15.00 | 15.00 | - | - |
| Nov 14, 2025 | 14.90 | 15.00 | 14.00 | 15.00 | 15.00 | -0.66% | 100 |
| Nov 13, 2025 | 15.50 | 15.70 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 12, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 3.38% | - |
| Nov 11, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 10, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 9.63% | - |
| Nov 7, 2025 | 13.70 | 13.80 | 13.40 | 13.50 | 13.50 | -4.26% | - |
| Nov 6, 2025 | 15.00 | 15.20 | 14.10 | 14.10 | 14.10 | -6.00% | 500 |
| Nov 5, 2025 | 14.60 | 15.40 | 14.60 | 15.00 | 15.00 | -1.32% | 262 |
| Nov 4, 2025 | 15.60 | 15.70 | 15.10 | 15.20 | 15.20 | -1.30% | - |
| Nov 3, 2025 | 16.20 | 16.20 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Oct 31, 2025 | 16.70 | 16.70 | 15.90 | 15.90 | 15.90 | -3.64% | 55 |
| Oct 30, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 1.23% | - |
| Oct 29, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 28, 2025 | 16.10 | 16.70 | 15.80 | 16.70 | 16.70 | 3.73% | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -5.85% | 188 |
| Oct 24, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -1.72% | - |
| Oct 23, 2025 | 17.20 | 17.70 | 17.20 | 17.40 | 17.40 | 3.57% | - |
| Oct 22, 2025 | 17.20 | 17.40 | 16.40 | 16.80 | 16.80 | -1.75% | 197 |
| Oct 21, 2025 | 19.20 | 19.20 | 17.00 | 17.10 | 17.10 | -10.47% | 1,852 |
| Oct 20, 2025 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | 4.37% | 1,258 |
| Oct 17, 2025 | 19.20 | 19.20 | 18.30 | 18.30 | 18.30 | -11.17% | 1,610 |
| Oct 16, 2025 | 18.60 | 20.60 | 18.60 | 20.60 | 20.60 | 10.16% | 94 |
| Oct 15, 2025 | 17.50 | 18.70 | 17.50 | 18.70 | 18.70 | 6.25% | 780 |
| Oct 14, 2025 | 17.80 | 17.80 | 17.00 | 17.60 | 17.60 | 1.73% | - |
| Oct 13, 2025 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 1.76% | 100 |
| Oct 10, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 1.19% | 724 |
| Oct 9, 2025 | 16.10 | 16.80 | 16.10 | 16.80 | 16.80 | 2.44% | - |
| Oct 8, 2025 | 15.70 | 16.40 | 15.50 | 16.40 | 16.40 | 5.81% | 26 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Oct 6, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 8.11% | - |
| Oct 3, 2025 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 9.63% | - |
| Oct 2, 2025 | 14.10 | 14.50 | 13.50 | 13.50 | 13.50 | -5.59% | 130 |
| Oct 1, 2025 | 14.80 | 14.90 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Sep 30, 2025 | 14.40 | 14.60 | 13.90 | 14.60 | 14.60 | 2.82% | - |
| Sep 29, 2025 | 13.60 | 14.20 | 13.50 | 14.20 | 14.20 | 7.58% | 320 |
| Sep 26, 2025 | 12.60 | 13.20 | 12.60 | 13.20 | 13.20 | 4.76% | - |
| Sep 25, 2025 | 12.50 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Sep 24, 2025 | 12.70 | 12.70 | 12.40 | 12.70 | 12.70 | -2.31% | - |
| Sep 23, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 3.17% | - |
| Sep 22, 2025 | 12.50 | 12.80 | 12.50 | 12.60 | 12.60 | 3.28% | 779 |
| Sep 19, 2025 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 7.96% | - |
| Sep 18, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -2.59% | 30 |
| Sep 17, 2025 | 11.30 | 11.60 | 11.10 | 11.60 | 11.60 | 2.65% | - |
| Sep 16, 2025 | 12.00 | 12.20 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Sep 15, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 12, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Sep 11, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 9, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 8, 2025 | 11.70 | 11.90 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Sep 5, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 4, 2025 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Sep 3, 2025 | 11.80 | 12.20 | 11.80 | 12.10 | 12.10 | 4.31% | - |
| Sep 2, 2025 | 10.60 | 11.60 | 10.60 | 11.60 | 11.60 | 8.41% | 1,055 |
| Sep 1, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 11.46% | - |
| Aug 29, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 1.59% | - |
| Aug 28, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | - |
| Aug 27, 2025 | 9.60 | 9.65 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Aug 26, 2025 | 9.40 | 9.65 | 9.40 | 9.55 | 9.55 | 1.06% | 900 |
| Aug 25, 2025 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 0.53% | - |
| Aug 22, 2025 | 9.45 | 9.50 | 9.40 | 9.40 | 9.40 | -0.53% | 108 |
| Aug 21, 2025 | 9.10 | 9.45 | 9.05 | 9.45 | 9.45 | 6.78% | - |
| Aug 20, 2025 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 2.31% | - |
| Aug 19, 2025 | 9.05 | 9.10 | 8.65 | 8.65 | 8.65 | -4.42% | - |
| Aug 18, 2025 | 8.75 | 9.05 | 8.70 | 9.05 | 9.05 | 1.12% | - |
| Aug 15, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | - | - |
| Aug 14, 2025 | 9.20 | 9.20 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Aug 13, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | - |
| Aug 12, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | - |
| Aug 11, 2025 | 8.65 | 8.95 | 8.50 | 8.95 | 8.95 | 2.87% | 987 |
| Aug 8, 2025 | 9.50 | 9.55 | 8.70 | 8.70 | 8.70 | -7.94% | 527 |
| Aug 7, 2025 | 9.30 | 9.45 | 9.25 | 9.45 | 9.45 | 2.16% | - |
| Aug 6, 2025 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | 3.93% | - |
| Aug 5, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 4, 2025 | 8.70 | 8.90 | 8.65 | 8.90 | 8.90 | 1.14% | - |
| Aug 1, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 31, 2025 | 9.15 | 9.20 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Jul 30, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jul 29, 2025 | 9.40 | 9.55 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Jul 28, 2025 | 9.80 | 9.85 | 9.30 | 9.30 | 9.30 | -4.12% | 103 |
| Jul 25, 2025 | 9.80 | 9.85 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Jul 24, 2025 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | -1.01% | - |
| Jul 23, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 2.05% | - |
| Jul 22, 2025 | 9.65 | 9.80 | 9.65 | 9.75 | 9.75 | -0.51% | - |
| Jul 21, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 3.70% | - |
| Jul 18, 2025 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | 1.61% | - |