McEwen Mining Inc. (MUX)
7.97
-0.07 (-0.87%)
At close: Jan 28, 2025, 1:43 PM
MUX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.24 | 8.24 | 7.92 | 8.04 | -0.33 | -3.94% | 484,149 |
| Jan 24, 2025 | 8.42 | 8.60 | 8.30 | 8.37 | 0.10 | 1.21% | 563,130 |
| Jan 23, 2025 | 8.16 | 8.29 | 8.08 | 8.27 | -0.03 | -0.36% | 318,600 |
| Jan 22, 2025 | 8.38 | 8.46 | 8.15 | 8.30 | -0.04 | -0.48% | 411,700 |
| Jan 21, 2025 | 8.43 | 8.52 | 8.26 | 8.34 | -0.05 | -0.60% | 514,279 |
| Jan 17, 2025 | 8.18 | 8.52 | 8.08 | 8.39 | 0.12 | 1.45% | 543,208 |
| Jan 16, 2025 | 8.54 | 8.57 | 8.22 | 8.27 | -0.16 | -1.90% | 425,558 |
| Jan 15, 2025 | 8.54 | 8.57 | 8.20 | 8.43 | 0.09 | 1.08% | 406,500 |
| Jan 14, 2025 | 8.08 | 8.35 | 8.02 | 8.34 | 0.34 | 4.25% | 357,564 |
| Jan 13, 2025 | 8.07 | 8.20 | 7.92 | 8.00 | -0.37 | -4.42% | 505,321 |
| Jan 10, 2025 | 8.42 | 8.60 | 8.30 | 8.37 | 0.03 | 0.36% | 479,633 |
| Jan 8, 2025 | 8.17 | 8.41 | 8.11 | 8.34 | 0.23 | 2.84% | 466,539 |
| Jan 7, 2025 | 8.37 | 8.52 | 8.04 | 8.11 | -0.11 | -1.34% | 467,300 |
| Jan 6, 2025 | 8.32 | 8.47 | 8.16 | 8.22 | 0.04 | 0.49% | 426,322 |
| Jan 3, 2025 | 8.27 | 8.36 | 8.14 | 8.18 | -0.08 | -0.97% | 357,437 |
| Jan 2, 2025 | 7.98 | 8.37 | 7.95 | 8.26 | 0.48 | 6.17% | 366,706 |
| Dec 31, 2024 | 7.65 | 7.80 | 7.61 | 7.78 | 0.17 | 2.23% | 347,902 |
| Dec 30, 2024 | 7.79 | 7.82 | 7.53 | 7.61 | -0.31 | -3.91% | 620,118 |
| Dec 27, 2024 | 7.88 | 7.94 | 7.77 | 7.92 | -0.13 | -1.61% | 265,713 |
| Dec 26, 2024 | 7.97 | 8.09 | 7.93 | 8.05 | 0.13 | 1.64% | 267,523 |
| Dec 24, 2024 | 7.94 | 7.99 | 7.83 | 7.92 | -0.03 | -0.38% | 135,410 |
| Dec 23, 2024 | 7.97 | 8.05 | 7.81 | 7.95 | -0.03 | -0.38% | 329,400 |
| Dec 20, 2024 | 7.85 | 8.17 | 7.84 | 7.98 | 0.13 | 1.66% | 676,035 |
| Dec 19, 2024 | 7.93 | 8.07 | 7.78 | 7.85 | -0.02 | -0.25% | 333,627 |
| Dec 18, 2024 | 8.40 | 8.41 | 7.84 | 7.87 | -0.54 | -6.42% | 408,647 |
| Dec 17, 2024 | 8.16 | 8.45 | 8.12 | 8.41 | 0.10 | 1.20% | 368,631 |
| Dec 16, 2024 | 8.42 | 8.44 | 8.23 | 8.31 | -0.11 | -1.31% | 393,082 |
| Dec 13, 2024 | 8.60 | 8.61 | 8.25 | 8.42 | -0.30 | -3.44% | 831,500 |
| Dec 12, 2024 | 8.87 | 8.90 | 8.60 | 8.72 | -0.41 | -4.49% | 721,600 |
| Dec 11, 2024 | 8.59 | 9.17 | 8.59 | 9.13 | 0.58 | 6.78% | 829,186 |
| Dec 10, 2024 | 8.83 | 8.90 | 8.55 | 8.55 | -0.13 | -1.50% | 313,900 |
| Dec 9, 2024 | 8.84 | 9.15 | 8.66 | 8.68 | 0.26 | 3.09% | 506,400 |
| Dec 6, 2024 | 8.70 | 8.70 | 8.35 | 8.42 | -0.33 | -3.77% | 389,441 |
| Dec 5, 2024 | 9.00 | 9.11 | 8.62 | 8.75 | -0.24 | -2.67% | 372,878 |
| Dec 4, 2024 | 9.10 | 9.23 | 8.91 | 8.99 | -0.13 | -1.43% | 635,111 |
| Dec 3, 2024 | 8.67 | 9.28 | 8.66 | 9.12 | 0.78 | 9.35% | 1,119,718 |
| Dec 2, 2024 | 8.30 | 8.41 | 8.18 | 8.34 | -0.02 | -0.24% | 543,452 |
| Nov 29, 2024 | 8.37 | 8.42 | 8.26 | 8.36 | 0.14 | 1.70% | 342,539 |
| Nov 27, 2024 | 8.22 | 8.34 | 8.16 | 8.22 | 0.06 | 0.74% | 278,430 |
| Nov 26, 2024 | 8.17 | 8.22 | 8.06 | 8.16 | -0.05 | -0.61% | 306,137 |
| Nov 25, 2024 | 8.21 | 8.29 | 7.90 | 8.21 | -0.17 | -2.03% | 634,548 |
| Nov 22, 2024 | 8.60 | 8.61 | 8.34 | 8.38 | -0.14 | -1.64% | 480,662 |
| Nov 21, 2024 | 8.50 | 8.60 | 8.32 | 8.52 | 0.10 | 1.19% | 499,300 |
| Nov 20, 2024 | 8.61 | 8.62 | 8.38 | 8.42 | -0.24 | -2.77% | 442,528 |
| Nov 19, 2024 | 8.67 | 8.73 | 8.55 | 8.66 | 0.07 | 0.81% | 371,147 |
| Nov 18, 2024 | 8.80 | 8.92 | 8.56 | 8.59 | 0.17 | 2.02% | 657,637 |
| Nov 15, 2024 | 8.44 | 8.74 | 8.36 | 8.42 | 0.01 | 0.12% | 2,586,200 |
| Nov 14, 2024 | 8.16 | 8.53 | 8.02 | 8.41 | 0.33 | 4.08% | 1,088,500 |
| Nov 13, 2024 | 8.32 | 8.50 | 8.00 | 8.08 | -0.08 | -0.98% | 1,000,744 |
| Nov 12, 2024 | 8.20 | 8.39 | 8.04 | 8.16 | -0.18 | -2.16% | 840,900 |