5 DAY PERFORMANCE
+6.44%
1 MONTH PERFORMANCE
+27.66%
3 MONTH PERFORMANCE
+50.19%
6 MONTH PERFORMANCE
+39.25%
YEAR-TO-DATE PERFORMANCE
+49.81%
1 YEAR PERFORMANCE
+27.94%
McEwen Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $11.64 | $11.65 (0.09%) | $11.80 | $11.44 | 754.50 K | $620.60 M |
| 07/22/2025 | $11.48 | $11.64 (1.39%) | $11.69 | $11.24 | 608.22 K | $620.06 M |
| 07/21/2025 | $11.11 | $11.33 (1.98%) | $11.51 | $11.04 | 746.55 K | $603.55 M |
| 07/18/2025 | $11.24 | $10.95 (-2.58%) | $11.25 | $10.82 | 585.50 K | $583.31 M |
| 07/17/2025 | $10.84 | $11.15 (2.86%) | $11.24 | $10.72 | 682.94 K | $593.96 M |
| 07/16/2025 | $11.09 | $11.02 (-0.63%) | $11.11 | $10.81 | 504.82 K | $587.04 M |
| 07/15/2025 | $10.92 | $11.00 (0.73%) | $11.03 | $10.76 | 696.04 K | $585.97 M |
| 07/14/2025 | $10.94 | $10.89 (-0.46%) | $11.11 | $10.74 | 576.52 K | $580.11 M |
| 07/11/2025 | $10.69 | $10.97 (2.62%) | $10.97 | $10.65 | 757.83 K | $584.37 M |
| 07/10/2025 | $10.80 | $10.64 (-1.48%) | $10.86 | $10.36 | 1.02 M | $566.79 M |
| 07/09/2025 | $10.71 | $10.75 (0.37%) | $10.85 | $10.61 | 719.00 K | $572.65 M |
| 07/08/2025 | $11.45 | $10.74 (-6.2%) | $11.45 | $10.54 | 1.06 M | $572.12 M |
| 07/07/2025 | $11.19 | $11.38 (1.7%) | $11.38 | $11.01 | 1.28 M | $606.21 M |
| 07/03/2025 | $10.94 | $11.37 (3.93%) | $11.46 | $10.94 | 827.90 K | $605.68 M |
| 07/02/2025 | $11.03 | $10.99 (-0.36%) | $11.15 | $10.66 | 1.17 M | $585.44 M |
| 07/01/2025 | $9.90 | $11.00 (11.11%) | $11.24 | $9.90 | 2.58 M | $585.97 M |
| 06/30/2025 | $9.33 | $9.61 (3%) | $9.72 | $9.25 | 915.67 K | $511.92 M |
| 06/27/2025 | $9.49 | $9.35 (-1.48%) | $9.57 | $9.26 | 756.10 K | $498.07 M |
| 06/26/2025 | $9.27 | $9.72 (4.85%) | $9.73 | $9.19 | 999.75 K | $517.78 M |
| 06/25/2025 | $9.06 | $9.18 (1.32%) | $9.19 | $9.02 | 406.90 K | $489.02 M |
| 06/24/2025 | $9.12 | $9.13 (0.11%) | $9.25 | $8.95 | 557.50 K | $486.36 M |
| 06/23/2025 | $9.04 | $9.28 (2.65%) | $9.36 | $9.00 | 655.63 K | $494.35 M |
| 06/20/2025 | $9.38 | $9.05 (-3.52%) | $9.46 | $9.04 | 957.80 K | $482.09 M |
| 06/18/2025 | $9.40 | $9.46 (0.64%) | $9.59 | $9.29 | 1.33 M | $503.93 M |
| 06/17/2025 | $9.71 | $9.43 (-2.88%) | $9.71 | $9.29 | 813.60 K | $502.34 M |
| 06/16/2025 | $9.31 | $9.61 (3.22%) | $9.72 | $9.31 | 794.41 K | $511.92 M |
| 06/13/2025 | $9.38 | $9.39 (0.11%) | $9.55 | $9.30 | 1.17 M | $500.21 M |
| 06/12/2025 | $9.34 | $9.31 (-0.32%) | $9.45 | $9.20 | 584.50 K | $495.94 M |
| 06/11/2025 | $9.27 | $9.29 (0.22%) | $9.36 | $9.22 | 615.21 K | $494.88 M |
| 06/10/2025 | $9.52 | $9.27 (-2.63%) | $9.52 | $9.21 | 663.70 K | $493.81 M |
| 06/09/2025 | $9.53 | $9.52 (-0.1%) | $9.67 | $9.35 | 751.56 K | $507.13 M |
| 06/06/2025 | $9.31 | $9.36 (0.54%) | $9.45 | $9.13 | 741.00 K | $498.61 M |
| 06/05/2025 | $9.25 | $9.26 (0.11%) | $9.54 | $9.08 | 1.20 M | $493.28 M |
| 06/04/2025 | $9.00 | $8.99 (-0.11%) | $9.14 | $8.90 | 919.00 K | $478.90 M |
| 06/03/2025 | $8.57 | $8.99 (4.9%) | $9.00 | $8.45 | 1.01 M | $478.90 M |
| 06/02/2025 | $8.29 | $8.62 (3.98%) | $8.70 | $8.25 | 1.12 M | $459.19 M |
| 05/30/2025 | $8.02 | $8.03 (0.12%) | $8.12 | $7.86 | 318.75 K | $427.76 M |
| 05/29/2025 | $8.24 | $8.08 (-1.94%) | $8.31 | $8.07 | 498.81 K | $430.42 M |
| 05/28/2025 | $8.11 | $8.18 (0.86%) | $8.24 | $8.04 | 404.33 K | $435.75 M |
| 05/27/2025 | $7.76 | $8.06 (3.87%) | $8.13 | $7.75 | 587.82 K | $429.36 M |
| 05/23/2025 | $7.76 | $7.96 (2.58%) | $7.98 | $7.62 | 796.02 K | $424.03 M |
| 05/22/2025 | $7.59 | $7.67 (1.05%) | $7.70 | $7.42 | 567.30 K | $408.58 M |
| 05/21/2025 | $7.55 | $7.63 (1.06%) | $7.72 | $7.53 | 644.10 K | $406.45 M |
| 05/20/2025 | $7.23 | $7.52 (4.01%) | $7.56 | $7.23 | 482.51 K | $400.59 M |
| 05/19/2025 | $7.22 | $7.28 (0.83%) | $7.29 | $7.15 | 330.08 K | $387.81 M |
| 05/16/2025 | $7.02 | $7.13 (1.57%) | $7.15 | $7.02 | 424.35 K | $379.82 M |
| 05/15/2025 | $7.11 | $7.16 (0.7%) | $7.20 | $7.04 | 536.74 K | $381.41 M |
| 05/14/2025 | $7.12 | $7.03 (-1.26%) | $7.16 | $6.88 | 693.80 K | $374.49 M |
| 05/13/2025 | $7.33 | $7.21 (-1.64%) | $7.33 | $7.11 | 638.90 K | $384.08 M |
| 05/12/2025 | $7.25 | $7.26 (0.14%) | $7.36 | $7.09 | 975.70 K | $386.74 M |
| 05/09/2025 | $7.52 | $7.46 (-0.8%) | $7.58 | $7.39 | 435.12 K | $397.39 M |
| 05/08/2025 | $7.60 | $7.39 (-2.76%) | $7.70 | $7.25 | 924.18 K | $393.67 M |
| 05/07/2025 | $8.05 | $7.83 (-2.73%) | $8.22 | $7.68 | 804.10 K | $417.10 M |
| 05/06/2025 | $7.66 | $8.12 (6.01%) | $8.13 | $7.60 | 788.91 K | $432.55 M |
| 05/05/2025 | $7.59 | $7.54 (-0.66%) | $7.66 | $7.43 | 563.15 K | $401.66 M |
| 05/02/2025 | $7.66 | $7.36 (-3.92%) | $7.67 | $7.25 | 480.83 K | $392.07 M |
| 05/01/2025 | $7.63 | $7.52 (-1.44%) | $7.66 | $7.42 | 512.01 K | $400.59 M |
| 04/30/2025 | $7.51 | $7.80 (3.86%) | $7.83 | $7.51 | 631.90 K | $415.51 M |
| 04/29/2025 | $7.78 | $7.64 (-1.8%) | $7.84 | $7.61 | 422.67 K | $406.98 M |
| 04/28/2025 | $7.63 | $7.82 (2.49%) | $7.86 | $7.60 | 402.90 K | $416.57 M |
| 04/25/2025 | $7.60 | $7.66 (0.79%) | $7.76 | $7.49 | 396.30 K | $408.05 M |
| 04/24/2025 | $7.75 | $7.76 (0.13%) | $7.79 | $7.59 | 514.80 K | $413.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
