McEwen Mining More Historical Data - US8 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
McEwen Mining Inc (US8)
McEwen Mining Inc (US8) Historical

US8 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.80	-0.30	-2.70%	11.10	11.10	10.80	1,860
May 30 2024	11.10	-0.10	-0.89%	11.40	11.40	11.10	739
May 29 2024	11.20	0.10	0.90%	11.30	11.60	11.20	2,282
May 28 2024	11.10	0.40	3.74%	10.70	11.30	10.70	1,505
May 27 2024	10.70	0.20	1.90%	10.50	10.70	10.50	1,056
May 24 2024	10.50	0.50	5.00%	10.00	10.50	10.00	456
May 23 2024	10.00	-0.20	-1.96%	10.20	10.20	10.00	500
May 22 2024	10.20	-0.40	-3.77%	10.70	10.70	10.20	5,994
May 21 2024	10.60	-0.30	-2.75%	10.80	11.00	10.50	656
May 20 2024	10.90	0.60	5.83%	10.70	10.90	10.40	7,352
May 17 2024	10.30	0.55	5.64%	9.80	10.40	9.80	5,937
May 16 2024	9.75	-0.05	-0.51%	9.80	9.90	9.75	612
May 15 2024	9.80	0.00	0.00%	10.00	10.00	9.75	2,353
May 14 2024	9.80	0.30	3.16%	9.40	9.80	9.40	1,596
May 13 2024	9.50	0.00	0.00%	9.35	9.65	9.35	4,829
May 10 2024	9.50	0.30	3.26%	9.65	9.90	9.45	5,481
May 09 2024	9.20	-2.00	-17.86%	10.40	10.40	9.10	20,456
May 08 2024	11.20	0.00	0.00%	11.20	11.20	11.20	10
May 07 2024	11.20	-0.20	-1.75%	11.20	11.40	11.10	1,860
May 06 2024	11.40	0.60	5.56%	10.90	11.40	10.90	824
May 03 2024	10.80	-0.10	-0.92%	10.80	10.90	10.80	745
May 02 2024	10.90	0.20	1.87%	10.70	10.90	10.70	1,361
Apr 30 2024	10.70	-0.60	-5.31%	11.20	11.20	10.70	2,409
Apr 29 2024	11.30	-0.20	-1.74%	11.50	11.50	11.30	236
Apr 26 2024	11.50	0.50	4.55%	11.20	11.60	11.20	7,450
Apr 25 2024	11.00	0.80	7.84%	10.10	11.00	10.10	1,015
Apr 24 2024	10.20	-0.20	-1.92%	10.20	10.20	10.20	1,429
Apr 23 2024	10.40	0.20	1.96%	9.95	10.40	9.80	9,459
Apr 22 2024	10.20	-0.30	-2.86%	10.20	10.30	9.95	6,963
Apr 19 2024	10.50	0.00	0.00%	10.50	10.50	10.10	3,300
Apr 18 2024	10.50	0.50	5.00%	10.30	10.70	10.30	698
Apr 17 2024	10.00	-0.50	-4.76%	10.20	10.40	10.00	1,825
Apr 16 2024	10.50	-0.20	-1.87%	10.40	10.50	10.30	4,397
Apr 15 2024	10.70	0.20	1.90%	10.70	11.00	10.70	10,870
Apr 12 2024	10.50	-0.50	-4.55%	11.20	11.40	10.50	6,619
Apr 11 2024	11.00	0.00	0.00%	11.00	11.00	10.80	6,682
Apr 10 2024	11.00	0.40	3.77%	10.80	11.00	10.40	2,061
Apr 09 2024	10.60	0.20	1.92%	10.50	10.90	10.40	13,801
Apr 08 2024	10.40	0.40	4.00%	10.00	10.40	10.00	12,955
Apr 05 2024	10.00	-0.30	-2.91%	10.00	10.00	8.95	22,372
Apr 04 2024	10.30	0.00	0.00%	10.30	10.40	10.30	1,369
Apr 03 2024	10.30	0.30	3.00%	10.00	10.30	9.95	9,764
Apr 02 2024	10.00	0.90	9.89%	9.70	10.00	9.60	11,066
Mar 28 2024	9.10	0.35	4.00%	8.80	9.40	8.80	8,037
Mar 27 2024	8.75	0.30	3.55%	8.55	8.90	8.55	10,354
Mar 26 2024	8.45	0.05	0.60%	8.50	8.60	8.40	2,152
Mar 25 2024	8.40	0.25	3.07%	8.70	8.70	8.40	4,698
Mar 22 2024	8.15	0.10	1.24%	8.15	8.25	8.15	2,900
Mar 21 2024	8.05	0.05	0.63%	8.40	8.55	7.95	9,650
Mar 20 2024	8.00	0.30	3.90%	7.70	8.00	7.70	760
Mar 19 2024	7.70	0.10	1.32%	8.00	8.00	7.70	5,497
Mar 18 2024	7.60	-0.35	-4.40%	7.55	7.60	7.55	1,501
Mar 15 2024	7.95	0.15	1.92%	8.05	8.05	7.95	1,146
Mar 14 2024	7.80	-0.25	-3.11%	8.10	8.10	7.80	2,500
Mar 13 2024	8.05	0.45	5.92%	7.65	8.05	7.60	4,846
Mar 12 2024	7.60	0.20	2.70%	7.40	7.60	7.40	4,552
Mar 11 2024	7.40	-0.10	-1.33%	7.40	7.40	7.40	150
Mar 08 2024	7.50	0.20	2.74%	7.35	7.50	7.30	8,618
Mar 07 2024	7.30	0.05	0.69%	7.35	7.35	7.25	2,250
Mar 06 2024	7.25	-0.20	-2.68%	7.45	7.50	7.25	2,343
Mar 05 2024	7.45	0.35	4.93%	7.25	7.45	7.25	2,739

Amundi Bloomberg Equal-w...

Leonteq Securities

OMX Copenhagen Investmen...

Iochpe Maxion (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions