McEwen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.99	12.99	12.67	12.82	12.82	-3.25%	31,873
Jun 26, 2025	12.69	13.25	12.57	13.25	13.25	5.24%	60,300
Jun 25, 2025	12.58	12.60	12.42	12.59	12.59	0.64%	18,900
Jun 24, 2025	12.42	12.67	12.30	12.51	12.51	-1.81%	29,139
Jun 23, 2025	12.65	12.84	12.62	12.74	12.74	1.35%	26,318
Jun 20, 2025	12.87	12.98	12.42	12.57	12.57	-2.33%	39,100
Jun 19, 2025	12.93	12.95	12.77	12.87	12.87	-0.54%	15,925
Jun 18, 2025	12.76	13.09	12.73	12.94	12.94	0.70%	30,100
Jun 17, 2025	13.21	13.21	12.64	12.85	12.85	-1.53%	37,144
Jun 16, 2025	12.72	13.19	12.63	13.05	13.05	2.19%	62,429
Jun 13, 2025	12.83	12.95	12.69	12.77	12.77	0.87%	33,200
Jun 12, 2025	12.68	12.83	12.55	12.66	12.66	-0.31%	36,338
Jun 11, 2025	12.68	12.78	12.61	12.70	12.70	0.95%	30,524
Jun 10, 2025	13.01	13.01	12.58	12.58	12.58	-3.45%	34,838
Jun 9, 2025	13.00	13.21	12.80	13.03	13.03	1.40%	59,242
Jun 6, 2025	12.67	12.92	12.49	12.85	12.85	1.50%	59,500
Jun 5, 2025	12.61	13.00	12.45	12.66	12.66	3.09%	42,311
Jun 4, 2025	12.36	12.51	12.15	12.28	12.28	-0.41%	40,603
Jun 3, 2025	11.78	12.34	11.63	12.33	12.33	4.58%	53,524
Jun 2, 2025	11.40	11.93	11.40	11.79	11.79	7.18%	83,641
May 30, 2025	11.15	11.17	10.85	11.00	11.00	-1.35%	8,449
May 29, 2025	11.41	11.44	11.15	11.15	11.15	-1.33%	21,800
May 28, 2025	11.26	11.40	11.11	11.30	11.30	1.35%	26,200
May 27, 2025	10.77	11.19	10.77	11.15	11.15	0.45%	28,141
May 26, 2025	10.80	11.17	10.80	11.10	11.10	1.65%	9,700
May 23, 2025	10.65	10.95	10.62	10.92	10.92	2.73%	55,919
May 22, 2025	10.43	10.66	10.32	10.63	10.63	0.66%	23,909
May 21, 2025	10.51	10.67	10.45	10.56	10.56	0.96%	33,100
May 20, 2025	10.06	10.50	10.05	10.46	10.46	5.13%	45,127
May 16, 2025	9.84	10.00	9.82	9.95	9.95	-0.40%	20,600
May 15, 2025	9.93	10.06	9.86	9.99	9.99	1.83%	30,341
May 14, 2025	10.05	10.05	9.62	9.81	9.81	-2.29%	33,640
May 13, 2025	10.16	10.18	9.93	10.04	10.04	-1.18%	64,600
May 12, 2025	10.12	10.29	9.94	10.16	10.16	-2.31%	29,400
May 9, 2025	10.50	10.53	10.33	10.40	10.40	0.48%	32,443
May 8, 2025	10.56	10.56	10.07	10.35	10.35	-4.26%	26,800
May 7, 2025	11.07	11.30	10.64	10.81	10.81	-3.14%	40,239
May 6, 2025	10.59	11.19	10.48	11.16	11.16	7.41%	36,000
May 5, 2025	10.37	10.57	10.31	10.39	10.39	2.47%	28,700
May 2, 2025	10.60	10.60	10.00	10.14	10.14	-2.41%	92,000
May 1, 2025	10.55	10.57	10.31	10.39	10.39	-2.44%	27,644
Apr 30, 2025	10.46	10.82	10.43	10.65	10.65	0.95%	83,600
Apr 29, 2025	10.78	10.84	10.55	10.55	10.55	-2.31%	11,041
Apr 28, 2025	10.70	10.85	10.59	10.80	10.80	1.89%	16,600
Apr 25, 2025	10.58	10.73	10.48	10.60	10.60	-1.40%	32,800
Apr 24, 2025	10.70	10.81	10.53	10.75	10.75	1.61%	23,110
Apr 23, 2025	10.29	10.87	10.25	10.58	10.58	-0.19%	42,200
Apr 22, 2025	11.20	11.20	10.48	10.60	10.60	-5.02%	78,317
Apr 21, 2025	11.61	11.61	11.04	11.16	11.16	1.09%	23,000
Apr 17, 2025	11.51	11.51	11.04	11.04	11.04	-4.33%	18,000