5 DAY PERFORMANCE
+8.51%
1 MONTH PERFORMANCE
+53.92%
3 MONTH PERFORMANCE
+56.15%
6 MONTH PERFORMANCE
+171.84%
YEAR-TO-DATE PERFORMANCE
+57.00%
1 YEAR PERFORMANCE
+252.67%
McEwen Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $28.50 | $29.05 (1.93%) | $29.56 | $27.92 | 2.86 M | $1.57 B |
| 01/27/2026 | $27.49 | $27.97 (1.75%) | $28.15 | $26.33 | 1.31 M | $1.52 B |
| 01/26/2026 | $28.93 | $26.97 (-6.77%) | $28.95 | $26.84 | 2.47 M | $1.46 B |
| 01/23/2026 | $26.88 | $26.78 (-0.37%) | $27.00 | $25.98 | 1.32 M | $1.45 B |
| 01/22/2026 | $23.83 | $26.14 (9.69%) | $26.74 | $23.83 | 2.18 M | $1.42 B |
| 01/21/2026 | $25.19 | $23.73 (-5.8%) | $25.19 | $23.39 | 1.40 M | $1.29 B |
| 01/20/2026 | $23.56 | $24.49 (3.95%) | $24.57 | $23.01 | 2.43 M | $1.33 B |
| 01/16/2026 | $21.86 | $22.83 (4.44%) | $23.02 | $21.72 | 1.32 M | $1.24 B |
| 01/15/2026 | $21.83 | $22.34 (2.34%) | $22.50 | $21.65 | 919.12 K | $1.21 B |
| 01/14/2026 | $22.35 | $22.39 (0.18%) | $22.87 | $21.80 | 1.04 M | $1.21 B |
| 01/13/2026 | $22.23 | $21.78 (-2.02%) | $23.00 | $21.40 | 1.66 M | $1.18 B |
| 01/12/2026 | $21.50 | $21.80 (1.4%) | $22.45 | $21.34 | 1.44 M | $1.18 B |
| 01/09/2026 | $20.54 | $20.81 (1.31%) | $20.91 | $20.27 | 965.41 K | $1.13 B |
| 01/08/2026 | $19.05 | $20.49 (7.56%) | $20.54 | $18.99 | 1.10 M | $1.11 B |
| 01/07/2026 | $19.77 | $19.98 (1.06%) | $19.99 | $19.00 | 1.18 M | $1.08 B |
| 01/06/2026 | $20.07 | $20.58 (2.54%) | $20.69 | $19.93 | 1.39 M | $1.11 B |
| 01/05/2026 | $19.00 | $19.60 (3.16%) | $21.08 | $18.80 | 1.58 M | $1.06 B |
| 01/02/2026 | $19.09 | $18.68 (-2.15%) | $19.16 | $17.70 | 1.42 M | $1.01 B |
| 12/31/2025 | $18.48 | $18.51 (0.16%) | $18.89 | $18.26 | 760.08 K | $1.00 B |
| 12/30/2025 | $19.37 | $18.79 (-2.99%) | $19.40 | $18.31 | 1.14 M | $1.02 B |
| 12/29/2025 | $19.31 | $18.88 (-2.23%) | $19.54 | $18.85 | 1.44 M | $1.02 B |
| 12/26/2025 | $19.91 | $20.10 (0.95%) | $20.22 | $19.36 | 849.80 K | $1.09 B |
| 12/24/2025 | $19.69 | $19.67 (-0.1%) | $19.94 | $19.05 | 619.53 K | $1.07 B |
| 12/23/2025 | $20.27 | $20.02 (-1.23%) | $20.27 | $19.46 | 1.38 M | $1.08 B |
| 12/22/2025 | $20.30 | $19.65 (-3.2%) | $20.50 | $19.47 | 1.04 M | $1.06 B |
| 12/19/2025 | $18.80 | $19.35 (2.93%) | $20.02 | $18.70 | 3.62 M | $1.05 B |
| 12/18/2025 | $18.87 | $18.87 (0%) | $19.46 | $18.65 | 1.06 M | $1.02 B |
| 12/17/2025 | $19.57 | $19.05 (-2.66%) | $20.03 | $18.85 | 1.64 M | $1.03 B |
| 12/16/2025 | $19.10 | $19.22 (0.63%) | $19.44 | $18.62 | 756.37 K | $1.04 B |
| 12/15/2025 | $19.59 | $18.89 (-3.57%) | $19.65 | $18.45 | 1.36 M | $1.02 B |
| 12/12/2025 | $20.39 | $19.04 (-6.62%) | $20.67 | $18.57 | 1.43 M | $1.03 B |
| 12/11/2025 | $18.88 | $19.28 (2.12%) | $19.74 | $18.78 | 1.38 M | $1.04 B |
| 12/10/2025 | $19.12 | $18.78 (-1.78%) | $19.30 | $18.27 | 968.60 K | $1.02 B |
| 12/09/2025 | $18.16 | $19.35 (6.55%) | $19.73 | $18.08 | 1.21 M | $1.05 B |
| 12/08/2025 | $18.78 | $18.17 (-3.25%) | $18.86 | $18.11 | 659.73 K | $984.27 M |
| 12/05/2025 | $19.09 | $18.77 (-1.68%) | $19.73 | $18.63 | 966.40 K | $1.02 B |
| 12/04/2025 | $18.50 | $18.72 (1.19%) | $18.74 | $18.25 | 491.23 K | $1.01 B |
| 12/03/2025 | $18.79 | $18.79 (0%) | $18.90 | $18.28 | 831.05 K | $1.02 B |
| 12/02/2025 | $18.30 | $18.25 (-0.27%) | $18.54 | $17.55 | 964.30 K | $988.60 M |
| 12/01/2025 | $19.15 | $18.47 (-3.55%) | $19.32 | $18.25 | 1.14 M | $1.00 B |
| 11/28/2025 | $18.36 | $18.61 (1.36%) | $19.20 | $18.19 | 974.30 K | $1.01 B |
| 11/26/2025 | $17.74 | $17.86 (0.68%) | $18.12 | $17.53 | 911.03 K | $967.48 M |
| 11/25/2025 | $17.12 | $17.49 (2.16%) | $17.78 | $17.01 | 735.03 K | $947.43 M |
| 11/24/2025 | $16.13 | $17.29 (7.19%) | $17.47 | $16.13 | 2.18 M | $936.60 M |
| 11/21/2025 | $16.27 | $16.06 (-1.29%) | $16.44 | $15.90 | 1.21 M | $869.97 M |
| 11/20/2025 | $17.69 | $16.30 (-7.86%) | $17.86 | $16.26 | 1.16 M | $882.97 M |
| 11/19/2025 | $17.90 | $17.79 (-0.61%) | $18.46 | $17.36 | 846.11 K | $963.68 M |
| 11/18/2025 | $17.00 | $17.44 (2.59%) | $17.66 | $17.00 | 829.35 K | $944.72 M |
| 11/17/2025 | $17.06 | $16.93 (-0.76%) | $17.43 | $16.72 | 676.20 K | $917.10 M |
| 11/14/2025 | $16.01 | $17.25 (7.75%) | $17.61 | $15.92 | 877.44 K | $934.43 M |
| 11/13/2025 | $18.05 | $17.07 (-5.43%) | $18.15 | $17.06 | 1.29 M | $924.68 M |
| 11/12/2025 | $17.31 | $17.67 (2.08%) | $18.04 | $17.01 | 1.20 M | $957.18 M |
| 11/11/2025 | $17.15 | $17.15 (0%) | $17.30 | $16.89 | 677.49 K | $929.02 M |
| 11/10/2025 | $16.81 | $17.09 (1.67%) | $17.49 | $16.56 | 1.34 M | $925.77 M |
| 11/07/2025 | $15.50 | $16.06 (3.61%) | $16.16 | $14.93 | 1.98 M | $869.97 M |
| 11/06/2025 | $16.50 | $15.66 (-5.09%) | $17.30 | $15.62 | 2.45 M | $848.30 M |
| 11/05/2025 | $17.69 | $17.40 (-1.64%) | $17.75 | $16.99 | 1.93 M | $942.56 M |
| 11/04/2025 | $17.59 | $17.20 (-2.22%) | $17.59 | $16.72 | 1.58 M | $931.72 M |
| 11/03/2025 | $18.10 | $18.07 (-0.17%) | $18.60 | $17.71 | 1.05 M | $978.85 M |
| 10/31/2025 | $18.81 | $18.33 (-2.55%) | $19.00 | $18.10 | 1.09 M | $989.23 M |
| 10/30/2025 | $18.50 | $19.04 (2.92%) | $19.26 | $18.34 | 993.16 K | $1.03 B |
| 10/29/2025 | $19.75 | $18.61 (-5.77%) | $19.80 | $18.44 | 1.08 M | $1.00 B |
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.
