| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $21.23 | $22.38 | $17.13 | $18.91 | 10,721,415 |
May 2026 | $21.39 | $26.44 | $20.26 | $21.89 | 22,539,016 |
April 2026 | $21.02 | $26.33 | $20.00 | $21.68 | 19,399,142 |
March 2026 | $28.52 | $28.57 | $18.12 | $20.42 | 25,252,629 |
February 2026 | $23.57 | $28.70 | $22.94 | $28.35 | 21,342,393 |
January 2026 | $19.09 | $29.70 | $17.70 | $24.15 | 32,032,607 |
December 2025 | $19.15 | $20.67 | $17.55 | $18.51 | 25,695,894 |
November 2025 | $18.10 | $19.21 | $14.93 | $18.61 | 23,894,170 |
October 2025 | $17.38 | $24.88 | $15.66 | $18.33 | 45,909,435 |
September 2025 | $12.60 | $17.41 | $12.38 | $17.10 | 38,949,820 |
August 2025 | $10.36 | $11.59 | $9.82 | $11.55 | 22,287,190 |
July 2025 | $9.90 | $11.80 | $9.90 | $10.16 | 19,580,573 |
June 2025 | $8.29 | $9.73 | $8.25 | $9.61 | 16,960,202 |
May 2025 | $7.63 | $8.31 | $6.88 | $8.03 | 12,407,319 |
April 2025 | $7.50 | $8.62 | $6.38 | $7.80 | 14,410,899 |
March 2025 | $7.02 | $8.44 | $6.46 | $7.55 | 20,688,837 |
February 2025 | $8.23 | $9.00 | $6.65 | $6.88 | 27,248,228 |
January 2025 | $7.98 | $8.76 | $7.90 | $8.24 | 9,553,395 |
December 2024 | $8.30 | $9.28 | $7.53 | $7.78 | 10,409,185 |
November 2024 | $9.65 | $9.70 | $7.90 | $8.36 | 13,949,037 |
October 2024 | $9.45 | $11.39 | $9.12 | $9.51 | 12,341,229 |
September 2024 | $8.94 | $10.31 | $8.16 | $9.30 | 12,452,440 |
August 2024 | $9.45 | $10.46 | $7.69 | $9.10 | 12,318,484 |
July 2024 | $9.19 | $10.54 | $8.73 | $9.44 | 10,267,484 |
June 2024 | $11.90 | $11.95 | $9.05 | $9.18 | 13,048,358 |
Daily pricing data for McEwen Mining dates back to 11/5/1984, and may be incomplete.