Advertisement
McEwen Mining Inc. (US8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:00AM CEST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Oct 17, 2024 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 150 |
| Oct 16, 2024 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 500 |
| Oct 15, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Oct 14, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Oct 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Oct 10, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 09, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Oct 08, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 07, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Oct 04, 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1,000 |
| Oct 03, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Oct 02, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Oct 01, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Sep 30, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Sep 27, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Sep 26, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Sep 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Sep 24, 2024 | 8.10 | 8.75 | 8.10 | 8.75 | 8.75 | 9 |
| Sep 23, 2024 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 120 |
| Sep 20, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Sep 19, 2024 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 132 |
| Sep 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Sep 17, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Sep 16, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Sep 13, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Sep 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Sep 11, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Sep 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 09, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Sep 06, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Sep 05, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Sep 04, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 03, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Sep 02, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | - |
| Aug 30, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 616 |
| Aug 29, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 28, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 27, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 363 |
| Aug 26, 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 33 |
| Aug 23, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 2 |
| Aug 22, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Aug 21, 2024 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 33 |
| Aug 20, 2024 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 330 |
| Aug 19, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Aug 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Aug 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Aug 14, 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 150 |
| Aug 13, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug 12, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 165 |
| Aug 09, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Aug 08, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Aug 07, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 06, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 200 |
| Aug 05, 2024 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | 155 |
| Aug 02, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Aug 01, 2024 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | 6,000 |
| Jul 31, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jul 30, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jul 29, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Jul 26, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jul 25, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jul 24, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jul 23, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jul 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jul 19, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jul 18, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jul 17, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jul 16, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jul 15, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 34 |
| Jul 12, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jul 11, 2024 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 100 |
| Jul 10, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Jul 09, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jul 08, 2024 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | 1,034 |
| Jul 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5 |
| Jul 04, 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1,000 |
| Jul 03, 2024 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 1,000 |
| Jul 02, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jul 01, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jun 28, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jun 27, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jun 26, 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 862 |
| Jun 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Jun 24, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Jun 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jun 20, 2024 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 155 |
| Jun 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 17, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jun 14, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jun 13, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jun 12, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Jun 11, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
| Jun 10, 2024 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 675 |
| Jun 07, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jun 06, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jun 05, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jun 04, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jun 03, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.