5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-25.20%
6 MONTH PERFORMANCE
-10.23%
YEAR-TO-DATE PERFORMANCE
+7.20%
1 YEAR PERFORMANCE
+27.13%
McEwen Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $8.43 | $8.34 (-1.07%) | $8.52 | $8.26 | 511,734 | $433.29 M |
| 01/17/2025 | $8.18 | $8.39 (2.57%) | $8.52 | $8.08 | 543,208 | $435.89 M |
| 01/16/2025 | $8.54 | $8.27 (-3.16%) | $8.57 | $8.22 | 425,558 | $429.65 M |
| 01/15/2025 | $8.54 | $8.43 (-1.29%) | $8.57 | $8.20 | 406,500 | $437.96 M |
| 01/14/2025 | $8.08 | $8.34 (3.22%) | $8.35 | $8.02 | 357,564 | $433.29 M |
| 01/13/2025 | $8.07 | $8.00 (-0.87%) | $8.20 | $7.92 | 505,321 | $415.62 M |
| 01/10/2025 | $8.42 | $8.37 (-0.59%) | $8.60 | $8.30 | 479,633 | $434.85 M |
| 01/08/2025 | $8.17 | $8.34 (2.08%) | $8.41 | $8.11 | 466,539 | $433.29 M |
| 01/07/2025 | $8.37 | $8.11 (-3.11%) | $8.52 | $8.04 | 467,300 | $421.34 M |
| 01/06/2025 | $8.32 | $8.22 (-1.2%) | $8.47 | $8.16 | 426,322 | $427.05 M |
| 01/03/2025 | $8.27 | $8.18 (-1.09%) | $8.36 | $8.14 | 357,437 | $424.98 M |
| 01/02/2025 | $7.98 | $8.26 (3.51%) | $8.37 | $7.95 | 366,706 | $429.13 M |
| 12/31/2024 | $7.65 | $7.78 (1.7%) | $7.80 | $7.61 | 347,902 | $404.19 M |
| 12/30/2024 | $7.79 | $7.61 (-2.31%) | $7.82 | $7.53 | 620,118 | $395.36 M |
| 12/27/2024 | $7.88 | $7.92 (0.51%) | $7.94 | $7.77 | 265,713 | $411.47 M |
| 12/26/2024 | $7.97 | $8.05 (1%) | $8.09 | $7.93 | 267,523 | $418.22 M |
| 12/24/2024 | $7.94 | $7.92 (-0.25%) | $7.99 | $7.83 | 135,410 | $411.47 M |
| 12/23/2024 | $7.97 | $7.95 (-0.25%) | $8.05 | $7.81 | 329,400 | $413.03 M |
| 12/20/2024 | $7.85 | $7.98 (1.66%) | $8.17 | $7.84 | 676,035 | $414.58 M |
| 12/19/2024 | $7.93 | $7.85 (-1.01%) | $8.07 | $7.78 | 333,627 | $407.83 M |
| 12/18/2024 | $8.40 | $7.87 (-6.31%) | $8.41 | $7.84 | 408,647 | $408.87 M |
| 12/17/2024 | $8.16 | $8.41 (3.06%) | $8.45 | $8.12 | 368,631 | $436.92 M |
| 12/16/2024 | $8.42 | $8.31 (-1.31%) | $8.44 | $8.23 | 393,082 | $431.73 M |
| 12/13/2024 | $8.60 | $8.42 (-2.09%) | $8.61 | $8.25 | 831,500 | $437.44 M |
| 12/12/2024 | $8.87 | $8.72 (-1.69%) | $8.90 | $8.60 | 721,600 | $453.03 M |
| 12/11/2024 | $8.59 | $9.13 (6.29%) | $9.17 | $8.59 | 829,186 | $474.33 M |
| 12/10/2024 | $8.83 | $8.55 (-3.17%) | $8.90 | $8.55 | 313,900 | $444.20 M |
| 12/09/2024 | $8.84 | $8.68 (-1.81%) | $9.15 | $8.66 | 506,400 | $450.95 M |
| 12/06/2024 | $8.70 | $8.42 (-3.22%) | $8.70 | $8.35 | 389,441 | $437.44 M |
| 12/05/2024 | $9.00 | $8.75 (-2.78%) | $9.11 | $8.62 | 372,878 | $454.59 M |
| 12/04/2024 | $9.10 | $8.99 (-1.21%) | $9.23 | $8.91 | 635,111 | $467.06 M |
| 12/03/2024 | $8.67 | $9.12 (5.19%) | $9.28 | $8.66 | 1.12 M | $473.81 M |
| 12/02/2024 | $8.30 | $8.34 (0.48%) | $8.41 | $8.18 | 543,452 | $433.29 M |
| 11/29/2024 | $8.37 | $8.36 (-0.12%) | $8.42 | $8.26 | 342,539 | $434.33 M |
| 11/27/2024 | $8.22 | $8.22 (0%) | $8.34 | $8.16 | 278,430 | $427.05 M |
| 11/26/2024 | $8.17 | $8.16 (-0.12%) | $8.22 | $8.06 | 306,137 | $423.94 M |
| 11/25/2024 | $8.21 | $8.21 (0%) | $8.29 | $7.90 | 634,548 | $426.53 M |
| 11/22/2024 | $8.60 | $8.38 (-2.56%) | $8.61 | $8.34 | 480,662 | $435.37 M |
| 11/21/2024 | $8.50 | $8.52 (0.24%) | $8.60 | $8.32 | 499,300 | $442.64 M |
| 11/20/2024 | $8.61 | $8.42 (-2.21%) | $8.62 | $8.38 | 442,528 | $437.44 M |
| 11/19/2024 | $8.67 | $8.66 (-0.12%) | $8.73 | $8.55 | 371,147 | $449.91 M |
| 11/18/2024 | $8.80 | $8.59 (-2.39%) | $8.92 | $8.56 | 657,637 | $446.28 M |
| 11/15/2024 | $8.44 | $8.42 (-0.24%) | $8.74 | $8.36 | 2.59 M | $437.44 M |
| 11/14/2024 | $8.16 | $8.41 (3.06%) | $8.53 | $8.02 | 1.09 M | $436.92 M |
| 11/13/2024 | $8.32 | $8.08 (-2.88%) | $8.50 | $8.00 | 1.00 M | $419.78 M |
| 11/12/2024 | $8.20 | $8.16 (-0.49%) | $8.39 | $8.04 | 840,900 | $423.94 M |
| 11/11/2024 | $8.61 | $8.34 (-3.14%) | $8.67 | $8.09 | 978,456 | $433.29 M |
| 11/08/2024 | $9.20 | $8.91 (-3.15%) | $9.29 | $8.73 | 613,200 | $462.90 M |
| 11/07/2024 | $9.41 | $9.27 (-1.49%) | $9.70 | $9.06 | 718,223 | $481.60 M |
| 11/06/2024 | $8.90 | $9.09 (2.13%) | $9.48 | $8.46 | 818,636 | $472.25 M |
| 11/05/2024 | $9.20 | $9.17 (-0.33%) | $9.37 | $9.12 | 348,300 | $476.41 M |
| 11/04/2024 | $9.33 | $9.16 (-1.82%) | $9.34 | $9.07 | 437,800 | $475.89 M |
| 11/01/2024 | $9.65 | $9.32 (-3.42%) | $9.65 | $9.28 | 505,400 | $463.37 M |
| 10/31/2024 | $9.89 | $9.51 (-3.84%) | $9.90 | $9.23 | 657,029 | $472.82 M |
| 10/30/2024 | $10.56 | $10.17 (-3.69%) | $10.56 | $10.04 | 410,200 | $505.63 M |
| 10/29/2024 | $10.40 | $10.54 (1.35%) | $10.70 | $10.40 | 421,600 | $524.03 M |
| 10/28/2024 | $10.38 | $10.30 (-0.77%) | $10.45 | $10.22 | 309,104 | $512.10 M |
| 10/25/2024 | $10.60 | $10.38 (-2.08%) | $10.76 | $10.38 | 422,568 | $516.07 M |
| 10/24/2024 | $11.05 | $10.70 (-3.17%) | $11.05 | $10.35 | 603,100 | $531.98 M |
| 10/23/2024 | $10.87 | $10.82 (-0.46%) | $11.00 | $10.72 | 516,070 | $537.95 M |
| 10/22/2024 | $11.12 | $11.15 (0.27%) | $11.36 | $11.02 | 666,975 | $554.36 M |