McEwen Mining Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
7.26
-0.20 (-2.68%)
At close: May 12, 2025, 4:00 PM
7.43
+0.17 (2.34%)
After-hours: May 12, 2025, 7:43 PM EDT
McEwen Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.25 | 7.36 | 7.09 | 7.26 | 7.26 | -2.68% | 975,662 |
| May 9, 2025 | 7.52 | 7.58 | 7.39 | 7.46 | 7.46 | 0.95% | 435,117 |
| May 8, 2025 | 7.60 | 7.70 | 7.25 | 7.39 | 7.39 | -5.62% | 924,181 |
| May 7, 2025 | 8.05 | 8.22 | 7.68 | 7.83 | 7.83 | -3.57% | 804,070 |
| May 6, 2025 | 7.66 | 8.13 | 7.60 | 8.12 | 8.12 | 7.69% | 788,910 |
| May 5, 2025 | 7.59 | 7.66 | 7.43 | 7.54 | 7.54 | 2.45% | 563,147 |
| May 2, 2025 | 7.66 | 7.67 | 7.25 | 7.36 | 7.36 | -2.13% | 480,832 |
| May 1, 2025 | 7.63 | 7.66 | 7.42 | 7.52 | 7.52 | -3.59% | 512,013 |
| Apr 30, 2025 | 7.51 | 7.83 | 7.51 | 7.80 | 7.80 | 2.09% | 631,892 |
| Apr 29, 2025 | 7.78 | 7.84 | 7.61 | 7.64 | 7.64 | -2.30% | 422,666 |
| Apr 28, 2025 | 7.63 | 7.86 | 7.60 | 7.82 | 7.82 | 2.09% | 402,896 |
| Apr 25, 2025 | 7.60 | 7.76 | 7.49 | 7.66 | 7.66 | -1.29% | 396,277 |
| Apr 24, 2025 | 7.75 | 7.79 | 7.59 | 7.76 | 7.76 | 1.57% | 514,767 |
| Apr 23, 2025 | 7.45 | 7.83 | 7.42 | 7.64 | 7.64 | -0.52% | 612,673 |
| Apr 22, 2025 | 8.07 | 8.09 | 7.57 | 7.68 | 7.68 | -4.83% | 830,812 |
| Apr 21, 2025 | 8.37 | 8.42 | 7.96 | 8.07 | 8.07 | -0.12% | 596,948 |
| Apr 17, 2025 | 8.20 | 8.25 | 7.98 | 8.08 | 8.08 | -3.00% | 760,350 |
| Apr 16, 2025 | 8.50 | 8.62 | 8.27 | 8.33 | 8.33 | 1.59% | 892,822 |
| Apr 15, 2025 | 8.24 | 8.29 | 8.11 | 8.20 | 8.20 | 0.49% | 457,307 |
| Apr 14, 2025 | 7.81 | 8.24 | 7.81 | 8.16 | 8.16 | 2.51% | 809,975 |
| Apr 11, 2025 | 7.84 | 8.04 | 7.65 | 7.96 | 7.96 | 5.15% | 923,399 |
| Apr 10, 2025 | 7.24 | 7.63 | 7.14 | 7.57 | 7.57 | 3.84% | 742,949 |
| Apr 9, 2025 | 6.82 | 7.33 | 6.75 | 7.29 | 7.29 | 11.13% | 1,072,335 |
| Apr 8, 2025 | 7.00 | 7.01 | 6.56 | 6.56 | 6.56 | -1.65% | 732,447 |
| Apr 7, 2025 | 6.50 | 7.23 | 6.38 | 6.67 | 6.67 | -0.60% | 873,881 |
| Apr 4, 2025 | 7.18 | 7.18 | 6.60 | 6.71 | 6.71 | -9.20% | 712,056 |
| Apr 3, 2025 | 7.14 | 7.54 | 7.02 | 7.39 | 7.39 | -1.47% | 704,284 |
| Apr 2, 2025 | 7.44 | 7.54 | 7.34 | 7.50 | 7.50 | -0.27% | 791,285 |
| Apr 1, 2025 | 7.50 | 7.62 | 7.38 | 7.52 | 7.52 | -0.40% | 528,878 |
| Mar 31, 2025 | 7.69 | 7.69 | 7.19 | 7.55 | 7.55 | -1.95% | 1,037,920 |
| Mar 28, 2025 | 8.15 | 8.20 | 7.66 | 7.70 | 7.70 | -4.35% | 934,081 |
| Mar 27, 2025 | 8.02 | 8.16 | 7.81 | 8.05 | 8.05 | 2.29% | 583,226 |
| Mar 26, 2025 | 7.97 | 8.08 | 7.82 | 7.87 | 7.87 | -0.76% | 898,280 |
| Mar 25, 2025 | 7.89 | 8.11 | 7.88 | 7.93 | 7.93 | 2.06% | 743,342 |
| Mar 24, 2025 | 7.70 | 7.85 | 7.64 | 7.77 | 7.77 | 1.57% | 950,483 |
| Mar 21, 2025 | 8.25 | 8.33 | 7.64 | 7.65 | 7.65 | -8.27% | 1,905,946 |
| Mar 20, 2025 | 8.07 | 8.44 | 8.07 | 8.34 | 8.34 | 1.21% | 1,435,893 |
| Mar 19, 2025 | 7.81 | 8.32 | 7.53 | 8.24 | 8.24 | 4.83% | 1,693,026 |
| Mar 18, 2025 | 7.80 | 8.03 | 7.76 | 7.86 | 7.86 | 4.38% | 1,534,834 |
| Mar 17, 2025 | 7.35 | 7.74 | 7.33 | 7.53 | 7.53 | 0.94% | 955,470 |
| Mar 14, 2025 | 7.67 | 7.69 | 7.36 | 7.46 | 7.46 | -0.93% | 734,691 |
| Mar 13, 2025 | 7.45 | 7.83 | 7.42 | 7.53 | 7.53 | 0.80% | 1,137,865 |
| Mar 12, 2025 | 7.23 | 7.53 | 7.06 | 7.47 | 7.47 | 3.03% | 817,753 |
| Mar 11, 2025 | 7.06 | 7.36 | 7.06 | 7.25 | 7.25 | 3.72% | 1,003,577 |
| Mar 10, 2025 | 7.15 | 7.29 | 6.87 | 6.99 | 6.99 | -2.24% | 704,801 |
| Mar 7, 2025 | 7.19 | 7.44 | 7.09 | 7.15 | 7.15 | -0.42% | 693,810 |
| Mar 6, 2025 | 7.06 | 7.28 | 7.03 | 7.18 | 7.18 | 0.56% | 595,363 |
| Mar 5, 2025 | 6.57 | 7.17 | 6.57 | 7.14 | 7.14 | 7.69% | 810,248 |
| Mar 4, 2025 | 6.82 | 6.86 | 6.46 | 6.63 | 6.63 | -0.90% | 677,395 |
| Mar 3, 2025 | 7.02 | 7.14 | 6.60 | 6.69 | 6.69 | -2.76% | 839,470 |