5 DAY PERFORMANCE
+14.97%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
-12.18%
YEAR-TO-DATE PERFORMANCE
+5.66%
1 YEAR PERFORMANCE
-0.96%
McEwen Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.23 | $7.47 (3.32%) | $7.53 | $7.06 | 816,133 | $373.28 M |
| 03/11/2025 | $7.06 | $7.25 (2.69%) | $7.36 | $7.06 | 1.00 M | $376.66 M |
| 03/10/2025 | $7.15 | $6.99 (-2.24%) | $7.29 | $6.87 | 706,164 | $363.15 M |
| 03/07/2025 | $7.19 | $7.15 (-0.56%) | $7.44 | $7.09 | 693,810 | $371.46 M |
| 03/06/2025 | $7.06 | $7.18 (1.7%) | $7.28 | $7.03 | 595,400 | $373.02 M |
| 03/05/2025 | $6.57 | $7.14 (8.68%) | $7.17 | $6.57 | 810,248 | $370.94 M |
| 03/04/2025 | $6.82 | $6.63 (-2.79%) | $6.86 | $6.46 | 677,400 | $344.45 M |
| 03/03/2025 | $7.02 | $6.69 (-4.7%) | $7.14 | $6.60 | 839,500 | $347.57 M |
| 02/28/2025 | $6.73 | $6.88 (2.23%) | $6.94 | $6.65 | 690,400 | $357.44 M |
| 02/27/2025 | $7.15 | $6.88 (-3.78%) | $7.15 | $6.88 | 487,100 | $357.44 M |
| 02/26/2025 | $7.09 | $7.21 (1.69%) | $7.33 | $7.08 | 519,148 | $374.58 M |
| 02/25/2025 | $7.15 | $7.11 (-0.56%) | $7.20 | $6.91 | 661,267 | $369.39 M |
| 02/24/2025 | $7.23 | $7.23 (0%) | $7.28 | $7.04 | 592,200 | $375.62 M |
| 02/21/2025 | $7.48 | $7.14 (-4.55%) | $7.57 | $7.12 | 1.37 M | $370.94 M |
| 02/20/2025 | $7.50 | $7.63 (1.73%) | $7.82 | $7.49 | 859,700 | $396.40 M |
| 02/19/2025 | $7.50 | $7.50 (0%) | $7.53 | $7.36 | 574,000 | $389.65 M |
| 02/18/2025 | $7.49 | $7.53 (0.53%) | $7.56 | $7.32 | 755,000 | $391.21 M |
| 02/14/2025 | $7.66 | $7.40 (-3.39%) | $7.66 | $7.36 | 742,500 | $384.45 M |
| 02/13/2025 | $7.76 | $7.62 (-1.8%) | $7.76 | $7.48 | 1.28 M | $395.88 M |
| 02/12/2025 | $7.41 | $7.72 (4.18%) | $7.80 | $7.36 | 1.72 M | $401.08 M |
| 02/11/2025 | $7.38 | $7.39 (0.14%) | $7.66 | $7.28 | 1.90 M | $383.93 M |
| 02/10/2025 | $7.54 | $7.45 (-1.19%) | $7.79 | $7.32 | 3.10 M | $387.05 M |
| 02/07/2025 | $7.50 | $7.38 (-1.6%) | $7.57 | $7.19 | 10.33 M | $383.41 M |
| 02/06/2025 | $8.69 | $8.65 (-0.46%) | $8.69 | $8.44 | 309,924 | $449.39 M |
| 02/05/2025 | $8.76 | $8.71 (-0.57%) | $9.00 | $8.67 | 371,414 | $452.51 M |
| 02/04/2025 | $8.43 | $8.66 (2.73%) | $8.72 | $8.42 | 451,041 | $449.91 M |
| 02/03/2025 | $8.23 | $8.42 (2.31%) | $8.57 | $8.17 | 542,929 | $437.44 M |
| 01/31/2025 | $8.55 | $8.24 (-3.63%) | $8.56 | $8.16 | 498,400 | $428.09 M |
| 01/30/2025 | $8.44 | $8.55 (1.3%) | $8.76 | $8.37 | 875,600 | $444.20 M |
| 01/29/2025 | $7.99 | $8.24 (3.13%) | $8.24 | $7.98 | 414,700 | $428.09 M |
| 01/28/2025 | $8.11 | $8.00 (-1.36%) | $8.18 | $7.90 | 671,000 | $415.62 M |
| 01/27/2025 | $8.24 | $8.04 (-2.43%) | $8.24 | $7.92 | 484,149 | $417.70 M |
| 01/24/2025 | $8.42 | $8.37 (-0.59%) | $8.60 | $8.30 | 563,130 | $434.85 M |
| 01/23/2025 | $8.16 | $8.27 (1.35%) | $8.29 | $8.08 | 318,600 | $429.65 M |
| 01/22/2025 | $8.38 | $8.30 (-0.95%) | $8.46 | $8.15 | 411,700 | $431.21 M |
| 01/21/2025 | $8.43 | $8.34 (-1.07%) | $8.52 | $8.26 | 514,279 | $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 |
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.
