-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
+6.99% -
3 MONTH PERFORMANCE
-7.62% -
6 MONTH PERFORMANCE
-14.00% -
YEAR-TO-DATE PERFORMANCE
+29.54% -
1 YEAR PERFORMANCE
+53.37%
McEwen Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.24 | $9.33 (0.97%) | $9.70 | $9.16 | 458,034 | $463.87 M |
| 10/03/2024 | $9.15 | $9.29 (1.53%) | $9.33 | $9.12 | 295,878 | $461.88 M |
| 10/02/2024 | $9.38 | $9.30 (-0.85%) | $9.81 | $9.29 | 428,228 | $462.38 M |
| 10/01/2024 | $9.45 | $9.31 (-1.48%) | $9.57 | $9.17 | 399,005 | $462.87 M |
| 09/30/2024 | $9.50 | $9.30 (-2.11%) | $9.55 | $9.17 | 655,714 | $462.38 M |
| 09/27/2024 | $10.23 | $9.64 (-5.77%) | $10.27 | $9.53 | 958,400 | $479.28 M |
| 09/26/2024 | $9.92 | $10.18 (2.62%) | $10.31 | $9.76 | 1.04 M | $506.13 M |
| 09/25/2024 | $9.87 | $9.64 (-2.33%) | $10.08 | $9.59 | 702,500 | $479.28 M |
| 09/24/2024 | $9.27 | $9.88 (6.58%) | $9.96 | $9.21 | 1.10 M | $491.21 M |
| 09/23/2024 | $9.39 | $9.08 (-3.3%) | $9.65 | $9.07 | 609,343 | $451.44 M |
| 09/20/2024 | $9.24 | $9.36 (1.3%) | $9.55 | $9.15 | 1.15 M | $465.36 M |
| 09/19/2024 | $9.42 | $9.16 (-2.76%) | $9.45 | $9.09 | 533,800 | $455.42 M |
| 09/18/2024 | $9.25 | $8.91 (-3.68%) | $9.58 | $8.91 | 603,221 | $442.99 M |
| 09/17/2024 | $9.34 | $9.16 (-1.93%) | $9.45 | $9.15 | 379,700 | $455.42 M |
| 09/16/2024 | $9.49 | $9.42 (-0.74%) | $9.56 | $9.30 | 405,400 | $468.34 M |
| 09/13/2024 | $9.61 | $9.47 (-1.46%) | $9.72 | $9.42 | 552,978 | $470.83 M |
| 09/12/2024 | $9.00 | $9.36 (4%) | $9.61 | $8.99 | 679,323 | $465.36 M |
| 09/11/2024 | $8.46 | $8.78 (3.78%) | $8.83 | $8.35 | 660,705 | $436.52 M |
| 09/10/2024 | $8.45 | $8.40 (-0.59%) | $8.45 | $8.16 | 338,050 | $417.63 M |
| 09/09/2024 | $8.48 | $8.48 (0%) | $8.66 | $8.43 | 363,205 | $421.61 M |
| 09/06/2024 | $8.70 | $8.41 (-3.33%) | $8.82 | $8.40 | 377,000 | $418.13 M |
| 09/05/2024 | $8.62 | $8.73 (1.28%) | $8.82 | $8.60 | 510,340 | $434.04 M |
| 09/04/2024 | $8.40 | $8.40 (0%) | $8.68 | $8.40 | 302,771 | $417.63 M |
| 09/03/2024 | $8.94 | $8.46 (-5.37%) | $8.94 | $8.38 | 534,118 | $420.61 M |
| 08/30/2024 | $9.19 | $9.10 (-0.98%) | $9.25 | $9.04 | 251,213 | $452.43 M |
| 08/29/2024 | $9.18 | $9.21 (0.33%) | $9.32 | $9.15 | 291,200 | $457.90 M |
| 08/28/2024 | $9.10 | $9.09 (-0.11%) | $9.18 | $8.95 | 412,710 | $451.94 M |
| 08/27/2024 | $9.37 | $9.33 (-0.43%) | $9.43 | $9.19 | 428,320 | $463.87 M |
| 08/26/2024 | $9.51 | $9.49 (-0.21%) | $9.58 | $9.23 | 402,900 | $471.82 M |
| 08/23/2024 | $9.63 | $9.48 (-1.56%) | $9.91 | $9.44 | 443,847 | $471.33 M |
| 08/22/2024 | $9.56 | $9.44 (-1.26%) | $9.64 | $9.39 | 621,526 | $469.34 M |
| 08/21/2024 | $9.83 | $9.84 (0.1%) | $9.92 | $9.56 | 489,809 | $489.23 M |
| 08/20/2024 | $10.21 | $9.74 (-4.6%) | $10.46 | $9.68 | 963,347 | $484.25 M |
| 08/19/2024 | $9.04 | $9.95 (10.07%) | $10.00 | $9.04 | 1.00 M | $494.69 M |
| 08/16/2024 | $8.87 | $9.01 (1.58%) | $9.03 | $8.69 | 761,200 | $447.96 M |
| 08/15/2024 | $8.72 | $8.80 (0.92%) | $8.85 | $8.56 | 405,500 | $437.52 M |
| 08/14/2024 | $8.67 | $8.62 (-0.58%) | $8.83 | $8.60 | 440,032 | $428.57 M |
| 08/13/2024 | $8.39 | $8.78 (4.65%) | $8.90 | $8.36 | 595,525 | $436.52 M |
| 08/12/2024 | $8.31 | $8.36 (0.6%) | $8.58 | $8.20 | 465,546 | $415.64 M |
| 08/09/2024 | $8.30 | $8.34 (0.48%) | $8.36 | $8.10 | 450,261 | $414.65 M |
| 08/08/2024 | $8.24 | $8.19 (-0.61%) | $8.38 | $7.94 | 709,900 | $407.19 M |
| 08/07/2024 | $8.40 | $8.00 (-4.76%) | $8.43 | $7.88 | 569,523 | $397.74 M |
| 08/06/2024 | $8.17 | $8.23 (0.73%) | $8.32 | $8.02 | 354,577 | $409.18 M |
| 08/05/2024 | $8.00 | $8.22 (2.75%) | $8.33 | $7.69 | 666,631 | $408.68 M |
| 08/02/2024 | $9.11 | $8.59 (-5.71%) | $9.16 | $8.46 | 878,655 | $424.69 M |
| 08/01/2024 | $9.45 | $9.05 (-4.23%) | $9.45 | $8.85 | 712,300 | $447.43 M |
| 07/31/2024 | $9.25 | $9.44 (2.05%) | $9.67 | $9.23 | 761,634 | $466.71 M |
| 07/30/2024 | $9.08 | $9.13 (0.55%) | $9.17 | $8.88 | 586,233 | $451.39 M |
| 07/29/2024 | $9.16 | $9.05 (-1.2%) | $9.16 | $8.84 | 330,035 | $447.43 M |
| 07/26/2024 | $9.30 | $9.12 (-1.94%) | $9.30 | $9.02 | 527,587 | $450.89 M |
| 07/25/2024 | $8.90 | $9.19 (3.26%) | $9.32 | $8.73 | 696,036 | $454.35 M |
| 07/24/2024 | $9.39 | $9.11 (-2.98%) | $9.57 | $9.08 | 343,532 | $450.40 M |
| 07/23/2024 | $9.24 | $9.33 (0.97%) | $9.44 | $9.19 | 336,112 | $461.28 M |
| 07/22/2024 | $9.23 | $9.29 (0.65%) | $9.38 | $9.13 | 487,509 | $459.30 M |
| 07/19/2024 | $9.34 | $9.32 (-0.21%) | $9.54 | $9.23 | 391,514 | $460.78 M |
| 07/18/2024 | $9.94 | $9.53 (-4.12%) | $9.99 | $9.40 | 593,448 | $471.16 M |
| 07/17/2024 | $10.49 | $9.97 (-4.96%) | $10.49 | $9.93 | 680,335 | $492.92 M |
| 07/16/2024 | $10.13 | $10.49 (3.55%) | $10.49 | $10.08 | 548,521 | $518.63 M |
| 07/15/2024 | $10.27 | $10.14 (-1.27%) | $10.27 | $10.05 | 302,767 | $501.32 M |
| 07/12/2024 | $10.20 | $10.21 (0.1%) | $10.29 | $10.11 | 400,913 | $504.78 M |
| 07/11/2024 | $10.50 | $10.30 (-1.9%) | $10.54 | $10.18 | 386,232 | $509.23 M |
| 07/10/2024 | $10.06 | $10.30 (2.39%) | $10.44 | $10.06 | 577,265 | $509.23 M |
| 07/09/2024 | $10.15 | $9.94 (-2.07%) | $10.22 | $9.86 | 319,375 | $491.43 M |
| 07/08/2024 | $9.98 | $10.13 (1.5%) | $10.20 | $9.85 | 400,096 | $500.83 M |
| 07/05/2024 | $9.92 | $10.11 (1.92%) | $10.20 | $9.75 | 665,866 | $499.84 M |