McEwen Mining Inc.

MUX
🏛️ Allemagne →
13.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 7.59 8.02 7.59 8.00 0.0M
2021-12-29 7.74 8.03 7.66 7.68 0.0M
2021-12-28 7.91 8.27 7.88 7.88 0.0M
2021-12-27 7.87 8.23 7.87 7.97 0.0M
2021-12-23 8.00 8.21 7.92 8.15 0.0M
2021-12-22 7.71 7.95 7.71 7.88 0.0M
2021-12-21 7.57 7.79 7.57 7.79 0.0M
2021-12-20 8.00 8.00 7.46 7.80 0.0M
2021-12-17 8.05 8.14 7.91 8.09 0.0M
2021-12-16 7.53 7.80 7.46 7.80 0.0M
2021-12-15 7.67 7.80 7.08 7.14 0.0M
2021-12-14 7.70 7.80 7.57 7.57 0.0M
2021-12-13 7.93 7.94 7.83 7.83 0.0M
2021-12-10 7.80 8.00 7.80 8.00 0.0M
2021-12-09 8.19 8.19 7.84 7.84 0.0M
2021-12-08 8.30 8.32 8.22 8.32 0.0M
2021-12-07 8.19 8.56 8.19 8.36 0.0M
2021-12-06 8.46 8.51 8.12 8.51 0.0M
2021-12-03 8.27 8.49 8.11 8.49 0.0M
2021-12-02 8.69 8.69 8.30 8.46 0.0M
2021-12-01 9.10 9.10 8.50 8.65 0.0M
2021-11-30 8.90 9.11 8.82 8.82 0.0M
2021-11-29 9.17 9.17 8.90 9.00 0.0M
2021-11-26 9.22 9.30 8.97 9.28 0.0M
2021-11-25 9.34 9.52 9.34 9.52 0.0M
2021-11-24 9.60 9.60 9.31 9.39 0.0M
2021-11-23 9.36 9.57 9.29 9.50 0.0M
2021-11-22 9.75 9.75 9.70 9.74 0.0M
2021-11-19 9.88 9.88 9.70 9.70 0.0M
2021-11-18 10.01 10.01 9.90 10.00 0.0M
2021-11-17 10.37 10.41 9.90 10.30 0.0M
2021-11-16 10.61 10.61 10.10 10.10 0.0M
2021-11-15 10.35 10.41 10.18 10.18 0.0M
2021-11-12 10.13 10.32 10.10 10.16 0.0M
2021-11-11 9.96 10.32 9.96 10.05 0.0M
2021-11-10 9.85 10.06 9.77 9.98 0.0M
2021-11-09 9.47 9.47 9.47 9.47 0.0M
2021-11-08 9.60 9.74 9.52 9.52 0.0M
2021-11-05 9.65 9.65 9.36 9.43 0.0M
2021-11-04 9.72 9.72 9.51 9.51 0.0M
2021-11-03 9.48 9.68 9.30 9.68 0.0M
2021-11-02 9.95 9.95 9.21 9.21 0.0M
2021-11-01 9.75 9.75 9.55 9.75 0.0M
2021-10-29 9.43 9.43 9.37 9.41 0.0M
2021-10-28 9.79 9.90 9.48 9.50 0.0M
2021-10-27 10.07 10.19 9.79 9.79 0.0M
2021-10-26 9.86 10.24 9.86 9.97 0.0M
2021-10-25 9.71 10.28 9.71 10.19 0.0M
2021-10-22 9.62 10.14 9.62 9.65 0.0M
2021-10-21 10.09 10.09 9.87 9.87 0.0M
2021-10-20 9.57 10.17 9.57 9.72 0.0M
2021-10-19 9.69 10.03 9.42 9.85 0.0M
2021-10-18 9.93 10.27 9.79 9.80 0.0M
2021-10-15 10.60 10.62 9.90 9.90 0.0M
2021-10-14 10.24 10.40 9.96 10.39 0.0M
2021-10-13 9.30 10.25 9.30 10.24 0.0M
2021-10-12 9.28 9.38 9.28 9.38 0.0M
2021-10-11 9.49 9.60 9.32 9.32 0.0M
2021-10-08 9.35 9.58 9.24 9.39 0.0M
2021-10-07 9.47 9.49 9.47 9.49 0.0M
2021-10-06 8.98 9.04 8.97 8.97 0.0M
2021-10-05 8.92 9.16 8.92 9.00 0.0M
2021-10-04 8.99 9.15 8.90 9.01 0.0M
2021-10-01 9.01 9.01 8.82 8.82 0.0M
2021-09-30 8.90 9.04 8.90 9.04 0.0M
2021-09-29 9.22 9.22 9.00 9.02 0.0M
2021-09-28 9.01 9.31 9.01 9.31 0.0M
2021-09-27 9.01 9.29 9.01 9.29 0.0M
2021-09-24 9.18 9.39 9.18 9.39 0.0M
2021-09-23 9.14 9.35 9.13 9.13 0.0M
2021-09-22 9.15 9.50 9.15 9.50 0.0M
2021-09-21 9.01 9.52 9.01 9.31 0.0M
2021-09-20 9.39 9.39 9.01 9.01 0.0M
2021-09-17 9.68 9.68 9.68 9.68 0.0M
2021-09-16 9.79 9.79 9.40 9.60 0.0M
2021-09-15 9.72 9.86 9.72 9.84 0.0M
2021-09-14 9.99 9.99 9.97 9.97 0.0M
2021-09-13 9.60 10.31 9.42 10.10 0.0M
2021-09-10 9.44 9.44 9.44 9.44 0.0M
2021-09-09 9.62 9.62 9.62 9.62 0.0M
2021-09-07 10.14 10.14 9.60 9.95 0.0M
2021-09-03 9.37 9.78 9.37 9.73 0.0M
2021-09-02 9.39 9.39 9.39 9.39 0.0M
2021-09-01 9.68 9.68 9.41 9.50 0.0M
2021-08-31 9.62 9.62 9.62 9.62 0.0M
2021-08-30 9.69 9.76 9.46 9.52 0.0M
2021-08-27 9.61 9.98 9.61 9.98 0.0M
2021-08-26 9.39 9.39 9.39 9.39 0.0M
2021-08-25 9.43 9.43 9.16 9.16 0.0M
2021-08-24 9.60 9.86 9.43 9.50 0.0M
2021-08-23 8.33 9.40 8.33 9.40 0.0M
2021-08-20 8.52 8.52 8.30 8.43 0.0M
2021-08-19 8.68 8.71 8.67 8.71 0.0M
2021-08-18 9.06 9.06 8.67 8.95 0.0M
2021-08-17 9.38 9.63 8.86 8.86 0.0M
2021-08-16 9.32 9.47 9.29 9.29 0.0M
2021-08-13 9.22 9.45 9.22 9.45 0.0M
2021-08-12 9.32 9.46 9.14 9.14 0.0M
2021-08-11 9.00 9.19 8.91 9.19 0.0M
2021-08-10 9.11 9.32 8.82 9.07 0.0M
2021-08-09 9.37 9.37 9.16 9.26 0.0M
2021-08-06 9.40 9.68 9.40 9.68 0.0M
2021-08-05 9.60 9.65 9.56 9.65 0.0M
2021-08-04 10.02 10.39 10.02 10.17 0.0M
2021-08-03 9.76 9.90 9.76 9.89 0.0M
2021-08-02 9.94 10.22 9.88 10.09 0.0M
2021-07-30 10.50 10.50 9.90 9.90 0.0M
2021-07-29 10.29 10.50 10.29 10.50 0.0M
2021-07-28 9.80 9.80 9.62 9.79 0.0M
2021-07-27 9.63 9.63 9.63 9.63 0.0M
2021-07-26 9.59 9.59 9.59 9.59 0.0M
2021-07-23 9.70 9.70 9.70 9.70 0.0M
2021-07-22 9.88 10.00 9.79 9.79 0.0M
2021-07-21 9.49 10.16 9.17 10.16 0.0M
2021-07-20 9.69 9.78 9.48 9.54 0.0M
2021-07-19 9.74 9.74 9.65 9.65 0.0M
2021-07-16 10.21 10.21 9.78 9.97 0.0M
2021-07-15 10.50 10.50 10.30 10.30 0.0M
2021-07-14 10.36 10.78 10.29 10.49 0.0M
2021-07-13 10.71 10.72 10.47 10.47 0.0M
2021-07-12 10.82 10.95 10.67 10.91 0.0M
2021-07-09 10.48 10.86 10.48 10.85 0.0M
2021-07-08 11.18 11.52 10.41 10.62 0.0M
2021-07-07 11.68 11.68 11.68 11.68 0.0M
2021-07-06 11.82 12.14 11.82 12.00 0.0M
2021-07-05 11.72 11.98 11.70 11.98 0.0M
2021-07-02 11.61 11.61 11.61 11.61 0.0M
2021-07-01 11.45 11.53 11.19 11.53 0.0M
2021-06-30 11.34 11.44 10.66 11.42 0.0M
2021-06-29 11.49 11.50 11.11 11.49 0.0M
2021-06-28 12.20 12.20 11.25 11.56 0.0M
2021-06-25 12.30 12.62 11.98 11.98 0.0M
2021-06-24 11.92 12.29 11.92 12.29 0.0M
2021-06-23 12.34 12.34 12.16 12.16 0.0M
2021-06-22 12.06 12.30 12.02 12.05 0.0M
2021-06-21 11.93 12.49 11.83 12.08 0.0M
2021-06-18 12.69 12.86 12.12 12.13 0.0M
2021-06-17 12.96 12.96 12.28 12.80 0.0M
2021-06-16 13.29 13.95 13.01 13.30 0.0M
2021-06-15 13.10 13.37 12.79 13.10 0.0M
2021-06-14 13.09 13.58 12.34 13.12 0.0M
2021-06-11 13.64 13.79 12.81 13.13 0.0M
2021-06-10 12.00 13.44 11.81 13.14 0.0M
2021-06-09 12.10 12.88 11.75 12.31 0.0M
2021-06-08 11.81 12.19 11.46 11.95 0.0M
2021-06-07 11.97 11.97 11.97 11.97 0.0M
2021-06-04 11.48 12.00 11.29 12.00 0.0M
2021-06-03 12.47 12.74 11.47 11.62 0.0M
2021-06-02 12.39 12.78 12.27 12.78 0.0M
2021-06-01 11.80 12.35 11.80 12.35 0.0M
2021-05-31 12.19 12.19 11.81 11.81 0.0M
2021-05-28 11.71 12.19 11.40 12.19 0.0M
2021-05-27 10.89 11.89 10.89 11.89 0.0M
2021-05-26 11.24 11.84 11.24 11.65 0.0M
2021-05-25 11.20 11.20 10.90 11.16 0.0M
2021-05-24 11.50 11.52 11.40 11.40 0.0M
2021-05-21 11.33 11.43 10.95 11.32 0.0M
2021-05-20 11.22 11.62 10.82 11.39 0.0M
2021-05-19 11.23 11.24 10.60 11.00 0.0M
2021-05-18 11.41 11.43 10.95 11.12 0.0M
2021-05-17 10.57 11.07 10.16 10.95 0.0M
2021-05-14 10.30 10.30 10.30 10.30 0.0M
2021-05-13 10.02 10.02 9.97 9.97 0.0M
2021-05-12 10.64 10.71 10.36 10.48 0.0M
2021-05-11 10.42 10.64 9.99 10.46 0.0M
2021-05-10 10.41 10.79 10.23 10.58 0.0M
2021-05-07 10.26 10.62 10.00 10.62 0.0M
2021-05-06 10.45 10.99 10.43 10.51 0.0M
2021-05-05 10.99 10.99 10.30 10.63 0.0M
2021-05-04 10.68 10.90 10.10 10.11 0.0M
2021-05-03 9.82 10.99 9.82 10.78 0.0M
2021-04-30 10.29 10.29 9.98 9.98 0.0M
2021-04-29 10.09 10.23 9.91 10.10 0.0M
2021-04-28 9.26 9.75 9.21 9.75 0.0M
2021-04-27 9.61 9.80 9.59 9.59 0.0M
2021-04-26 9.34 9.70 9.34 9.55 0.0M
2021-04-23 9.48 9.48 9.48 9.48 0.0M
2021-04-22 9.71 9.99 9.71 9.87 0.0M
2021-04-21 9.47 9.96 9.47 9.96 0.0M
2021-04-20 9.47 9.89 9.35 9.35 0.0M
2021-04-19 9.96 9.96 9.91 9.91 0.0M
2021-04-16 9.70 10.02 9.70 9.79 0.0M
2021-04-15 9.70 10.08 9.70 9.93 0.0M
2021-04-14 9.49 9.81 9.49 9.81 0.0M
2021-04-13 9.36 9.95 9.36 9.95 0.0M
2021-04-12 9.99 10.00 9.50 9.60 0.0M
2021-04-09 9.57 9.78 9.57 9.78 0.0M
2021-04-07 9.40 9.40 9.01 9.01 0.0M
2021-04-06 9.06 9.51 9.06 9.51 0.0M
2021-04-01 9.32 9.32 9.32 9.32 0.0M
2021-03-31 9.10 9.10 9.10 9.10 0.0M
2021-03-30 8.90 9.19 8.81 8.81 0.0M
2021-03-29 8.85 8.90 8.70 8.90 0.0M
2021-03-26 8.86 9.22 8.86 9.06 0.0M
2021-03-25 8.90 8.90 8.87 8.87 0.0M
2021-03-24 9.22 9.22 8.87 8.87 0.0M
2021-03-23 9.30 9.30 9.24 9.24 0.0M
2021-03-22 9.68 9.79 9.27 9.35 0.0M
2021-03-19 9.34 9.55 9.26 9.26 0.0M
2021-03-18 9.66 9.66 9.55 9.55 0.0M
2021-03-17 9.27 9.90 9.27 9.90 0.0M
2021-03-16 9.30 9.53 9.21 9.21 0.0M
2021-03-15 9.70 9.70 9.58 9.58 0.0M
2021-03-12 9.11 9.51 9.11 9.38 0.0M
2021-03-11 9.03 9.24 9.01 9.17 0.0M
2021-03-10 9.17 9.38 8.83 9.31 0.0M
2021-03-09 8.69 9.39 8.69 9.20 0.0M
2021-03-08 9.27 9.27 8.63 8.75 0.0M
2021-03-05 8.92 9.17 8.33 8.88 0.0M
2021-03-04 9.00 9.03 8.49 8.71 0.0M
2021-03-03 9.17 9.60 8.80 8.80 0.0M
2021-03-02 8.93 9.32 8.93 9.20 0.0M
2021-03-01 9.23 9.56 8.89 9.03 0.0M
2021-02-26 9.20 9.55 8.68 9.25 0.0M
2021-02-25 9.71 9.88 9.52 9.52 0.0M
2021-02-24 9.62 10.29 9.60 10.20 0.0M
2021-02-23 10.00 10.13 9.57 9.66 0.0M
2021-02-22 9.40 10.64 9.40 10.29 0.0M
2021-02-19 9.64 9.95 9.25 9.56 0.0M
2021-02-18 9.75 10.09 9.22 9.54 0.0M
2021-02-17 10.45 10.45 9.90 9.90 0.0M
2021-02-16 10.49 10.57 9.88 10.09 0.0M
2021-02-15 9.76 10.18 9.76 9.80 0.0M
2021-02-12 9.36 10.29 9.36 10.07 0.0M
2021-02-11 10.30 10.54 9.75 9.75 0.0M
2021-02-10 9.20 10.29 9.20 9.96 0.0M
2021-02-09 9.56 9.88 9.20 9.20 0.0M
2021-02-08 10.00 10.00 9.36 9.44 0.0M
2021-02-05 10.35 13.50 9.00 9.53 0.0M
2021-02-04 10.60 10.70 9.81 10.02 0.0M
2021-02-03 10.11 11.05 10.11 10.32 0.0M
2021-02-02 11.46 11.90 9.99 9.99 0.0M
2021-02-01 11.21 13.20 11.21 12.11 0.1M
2021-01-29 10.01 13.00 9.90 9.90 0.1M
2021-01-28 7.40 10.07 7.40 9.79 0.1M
2021-01-27 7.70 7.94 7.44 7.60 0.0M
2021-01-26 7.80 7.87 7.62 7.87 0.0M
2021-01-25 7.61 8.00 7.61 7.77 0.0M
2021-01-22 7.97 7.97 7.51 7.73 0.0M
2021-01-21 8.10 8.19 7.97 7.97 0.0M
2021-01-20 7.60 8.06 7.52 8.00 0.0M
2021-01-19 7.51 8.12 7.51 7.62 0.0M
2021-01-18 8.05 8.05 7.51 7.51 0.0M
2021-01-15 8.04 8.22 7.80 7.99 0.0M
2021-01-14 8.00 8.12 7.81 8.08 0.0M
2021-01-13 8.00 8.29 7.87 8.17 0.0M
2021-01-12 8.02 8.35 7.90 7.90 0.0M
2021-01-11 8.05 8.35 7.98 8.16 0.0M
2021-01-08 8.30 8.54 8.00 8.10 0.0M
2021-01-07 8.67 8.89 8.42 8.43 0.0M
2021-01-06 8.60 8.90 8.25 8.59 0.0M
2021-01-05 8.70 8.75 8.34 8.60 0.0M
2021-01-04 8.00 8.62 8.00 8.60 0.0M