5 DAY PERFORMANCE
-7.34%
1 MONTH PERFORMANCE
+8.41%
3 MONTH PERFORMANCE
+26.43%
6 MONTH PERFORMANCE
+86.00%
YEAR-TO-DATE PERFORMANCE
+123.78%
1 YEAR PERFORMANCE
+106.77%
McEwen Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $18.78 | $18.38 (-2.13%) | $18.86 | $18.11 | 336.50 K | $1.00 B |
| 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 |
| 10/28/2025 | $18.66 | $19.11 (2.41%) | $19.69 | $18.56 | 1.29 M | $1.03 B |
| 10/27/2025 | $19.25 | $19.13 (-0.62%) | $19.59 | $18.28 | 1.79 M | $1.03 B |
| 10/24/2025 | $19.75 | $19.60 (-0.76%) | $20.15 | $19.45 | 1.16 M | $1.06 B |
| 10/23/2025 | $20.59 | $20.25 (-1.65%) | $20.66 | $19.92 | 1.56 M | $1.09 B |
| 10/22/2025 | $19.06 | $19.82 (3.99%) | $20.23 | $18.80 | 1.60 M | $1.07 B |
| 10/21/2025 | $20.19 | $19.77 (-2.08%) | $20.36 | $19.05 | 3.78 M | $1.07 B |
| 10/20/2025 | $21.90 | $22.52 (2.83%) | $22.68 | $21.30 | 1.84 M | $1.22 B |
| 10/17/2025 | $22.12 | $21.28 (-3.8%) | $22.27 | $20.68 | 2.70 M | $1.15 B |
| 10/16/2025 | $22.95 | $22.72 (-1%) | $24.88 | $22.51 | 4.06 M | $1.23 B |
| 10/15/2025 | $20.88 | $21.51 (3.02%) | $21.90 | $20.81 | 2.39 M | $1.16 B |
| 10/14/2025 | $19.76 | $20.29 (2.68%) | $20.74 | $19.69 | 1.38 M | $1.10 B |
| 10/13/2025 | $19.85 | $20.32 (2.37%) | $20.57 | $19.58 | 2.05 M | $1.10 B |
| 10/10/2025 | $19.34 | $18.94 (-2.07%) | $20.45 | $18.89 | 2.74 M | $1.02 B |
| 10/09/2025 | $19.50 | $19.06 (-2.26%) | $20.50 | $18.63 | 2.24 M | $1.03 B |
| 10/08/2025 | $18.30 | $18.78 (2.62%) | $19.12 | $18.22 | 1.81 M | $1.01 B |
| 10/07/2025 | $18.36 | $17.71 (-3.54%) | $18.44 | $17.65 | 1.35 M | $955.77 M |
| 10/06/2025 | $17.98 | $18.30 (1.78%) | $18.82 | $17.90 | 2.12 M | $987.61 M |
| 10/03/2025 | $17.06 | $17.41 (2.05%) | $17.79 | $16.77 | 2.78 M | $939.58 M |
| 10/02/2025 | $16.81 | $16.42 (-2.32%) | $17.04 | $15.66 | 1.84 M | $886.15 M |
| 10/01/2025 | $17.38 | $16.78 (-3.45%) | $17.52 | $16.72 | 2.26 M | $905.58 M |
| 09/30/2025 | $16.25 | $17.10 (5.23%) | $17.41 | $16.11 | 2.47 M | $922.85 M |
| 09/29/2025 | $16.04 | $16.66 (3.87%) | $17.18 | $15.81 | 2.80 M | $899.11 M |
| 09/26/2025 | $14.79 | $15.55 (5.14%) | $15.68 | $14.70 | 1.72 M | $839.20 M |
| 09/25/2025 | $14.62 | $14.70 (0.55%) | $14.80 | $14.42 | 996.45 K | $793.33 M |
| 09/24/2025 | $14.85 | $14.53 (-2.15%) | $15.12 | $14.49 | 1.34 M | $784.16 M |
| 09/23/2025 | $15.13 | $14.82 (-2.05%) | $15.50 | $14.78 | 1.76 M | $799.81 M |
| 09/22/2025 | $15.00 | $14.99 (-0.07%) | $15.13 | $14.56 | 1.74 M | $808.98 M |
| 09/19/2025 | $13.72 | $14.52 (5.83%) | $14.67 | $13.65 | 2.12 M | $783.62 M |
| 09/18/2025 | $13.46 | $13.62 (1.19%) | $13.63 | $13.05 | 984.23 K | $735.04 M |
| 09/17/2025 | $13.35 | $13.50 (1.12%) | $14.02 | $13.17 | 1.29 M | $728.57 M |
| 09/16/2025 | $14.20 | $13.50 (-4.93%) | $14.24 | $13.34 | 1.73 M | $728.57 M |
| 09/15/2025 | $13.75 | $14.14 (2.84%) | $14.25 | $13.61 | 1.46 M | $763.11 M |
| 09/12/2025 | $13.97 | $13.82 (-1.07%) | $14.09 | $13.66 | 1.10 M | $745.84 M |
| 09/11/2025 | $13.66 | $13.81 (1.1%) | $13.97 | $13.28 | 1.40 M | $745.30 M |
| 09/10/2025 | $13.60 | $13.71 (0.81%) | $13.82 | $13.48 | 870.12 K | $739.90 M |
| 09/09/2025 | $13.88 | $13.56 (-2.31%) | $13.91 | $13.45 | 1.13 M | $731.81 M |
| 09/08/2025 | $13.89 | $13.77 (-0.86%) | $14.04 | $13.58 | 1.65 M | $743.14 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.
