McEwen Mining Inc. Common Stockのデータ

McEwen Mining Inc. Common Stockの基本情報

名前 McEwen Mining Inc. Common Stock
ティッカー MUX
国 Canada
上場年 nan
セクター Basic Industries

McEwen Mining Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.29 1.21 1.21 1.24 8182700.0 1.24
2021-02-12 1.26 1.15 1.18 1.21 6179600.0 1.21
2021-02-11 1.27 1.14 1.25 1.17 11562000.0 1.17
2021-02-10 1.25 1.11 1.14 1.19 13568400.0 1.19
2021-02-09 1.16 1.1 1.16 1.13 9177200.0 1.13
2021-02-08 1.2 1.1 1.19 1.13 14431700.0 1.13
2021-02-05 1.18 1.09 1.16 1.14 30152900.0 1.14
2021-02-04 1.23 1.17 1.23 1.19 7609200.0 1.19
2021-02-03 1.32 1.23 1.25 1.27 7140800.0 1.27
2021-02-02 1.33 1.2 1.3 1.22 15058400.0 1.22
2021-02-01 1.6 1.36 1.53 1.46 36611200.0 1.46
2021-01-29 1.5 1.19 1.45 1.21 34602100.0 1.21
2021-01-28 1.24 0.97 1.01 1.2 45994700.0 1.2
2021-01-27 0.94 0.9 0.92 0.91 5290900.0 0.91
2021-01-26 0.96 0.93 0.93 0.94 3784200.0 0.94
2021-01-25 0.96 0.92 0.94 0.94 3801300.0 0.94
2021-01-22 0.95 0.9 0.93 0.95 3303500.0 0.95
2021-01-21 0.98 0.93 0.97 0.94 4521600.0 0.94
2021-01-20 0.98 0.94 0.94 0.97 5943500.0 0.97
2021-01-19 0.98 0.92 0.95 0.93 5669000.0 0.93
2021-01-15 0.98 0.95 0.98 0.96 5580300.0 0.96
2021-01-14 1.01 0.97 0.98 0.98 3353500.0 0.98
2021-01-13 0.99 0.97 0.99 0.98 2675200.0 0.98
2021-01-12 1.01 0.96 0.99 0.97 4585600.0 0.97
2021-01-11 1.0 0.97 1.0 0.99 5541900.0 0.99
2021-01-08 1.02 0.97 1.02 1.0 6909600.0 1.0
2021-01-07 1.07 1.02 1.05 1.04 2462300.0 1.04
2021-01-06 1.07 1.01 1.02 1.07 4057500.0 1.07
2021-01-05 1.06 1.02 1.05 1.05 4232300.0 1.05
2021-01-04 1.07 1.02 1.03 1.05 5559700.0 1.05
2020-12-31 1.01 0.98 1.0 0.99 2945100.0 0.99
2020-12-30 1.01 0.97 0.98 0.99 3448900.0 0.99
2020-12-29 1.0 0.96 1.0 0.97 3868900.0 0.97
2020-12-28 1.02 0.98 0.99 0.98 3535800.0 0.98
2020-12-24 0.99 0.96 0.98 0.98 1361200.0 0.98
2020-12-23 1.02 0.98 1.0 0.98 3181300.0 0.98
2020-12-22 1.02 0.98 1.01 1.01 3565300.0 1.01
2020-12-21 1.04 1.01 1.02 1.01 2381300.0 1.01
2020-12-18 1.06 1.01 1.04 1.02 7599300.0 1.02
2020-12-17 1.08 1.01 1.06 1.03 5096100.0 1.03
2020-12-16 1.05 1.0 1.01 1.04 3446100.0 1.04
2020-12-15 1.01 0.98 1.0 1.01 2096400.0 1.01
2020-12-14 1.01 0.95 1.0 0.96 5951500.0 0.96
2020-12-11 1.02 0.98 0.98 1.01 2054900.0 1.01
2020-12-10 1.02 0.97 1.01 0.99 2051300.0 0.99
2020-12-09 1.04 0.98 1.03 0.98 1835200.0 0.98
2020-12-08 1.04 1.02 1.03 1.03 1474600.0 1.03
2020-12-07 1.05 0.99 1.01 1.04 2754100.0 1.04
2020-12-04 1.02 0.99 0.99 1.0 1618700.0 1.0
2020-12-03 1.04 0.98 1.03 0.99 3571500.0 0.99
2020-12-02 1.04 1.0 1.01 1.03 1694500.0 1.03
2020-12-01 1.08 0.97 0.99 1.02 3222800.0 1.02
2020-11-30 0.98 0.92 0.97 0.98 3608800.0 0.98
2020-11-27 0.99 0.94 0.95 0.98 1009600.0 0.98
2020-11-25 0.98 0.94 0.97 0.98 2466500.0 0.98
2020-11-24 0.96 0.93 0.95 0.95 3414800.0 0.95
2020-11-23 1.0 0.94 0.98 0.96 4242800.0 0.96
2020-11-20 0.98 0.96 0.97 0.98 1896500.0 0.98
2020-11-19 0.98 0.95 0.97 0.95 2953300.0 0.95
2020-11-18 1.0 0.97 0.97 0.98 1670800.0 0.98
2020-11-17 0.99 0.96 0.98 0.99 1730000.0 0.99
2020-11-16 1.0 0.98 0.99 0.98 2421900.0 0.98
2020-11-13 1.03 0.99 1.03 0.99 1459000.0 0.99
2020-11-12 1.03 0.99 1.0 0.99 1905300.0 0.99
2020-11-11 1.01 0.98 1.0 0.99 2661500.0 0.99
2020-11-10 1.04 1.01 1.02 1.01 1543500.0 1.01
2020-11-09 1.01 0.95 0.99 1.01 3608900.0 1.01
2020-11-06 1.11 1.04 1.1 1.06 2455900.0 1.06
2020-11-05 1.08 0.99 0.99 1.08 6061100.0 1.08
2020-11-04 1.0 0.94 0.98 0.94 2382700.0 0.94
2020-11-03 1.02 0.98 1.01 0.98 2408000.0 0.98
2020-11-02 1.01 0.98 0.98 0.98 2358200.0 0.98
2020-10-30 1.02 0.93 1.01 0.97 6049600.0 0.97
2020-10-29 1.01 0.95 0.96 1.0 1729500.0 1.0
2020-10-28 1.02 0.96 1.01 0.97 5060600.0 0.97
2020-10-27 1.07 1.02 1.07 1.05 2193500.0 1.05
2020-10-26 1.09 1.03 1.06 1.06 2163800.0 1.06
2020-10-23 1.09 1.05 1.07 1.08 1730300.0 1.08
2020-10-22 1.09 1.04 1.08 1.08 1613200.0 1.08
2020-10-21 1.13 1.07 1.07 1.09 2539600.0 1.09
2020-10-20 1.08 1.02 1.04 1.08 2199900.0 1.08
2020-10-19 1.09 1.03 1.09 1.04 2181900.0 1.04
2020-10-16 1.11 1.06 1.1 1.08 1931300.0 1.08
2020-10-15 1.12 1.08 1.08 1.1 2231800.0 1.1
2020-10-14 1.15 1.11 1.12 1.12 2631600.0 1.12
2020-10-13 1.15 1.08 1.15 1.1 2793700.0 1.1
2020-10-12 1.17 1.12 1.14 1.13 2238500.0 1.13
2020-10-09 1.17 1.1 1.13 1.17 3652200.0 1.17
2020-10-08 1.12 1.07 1.09 1.1 1809400.0 1.1
2020-10-07 1.1 1.03 1.09 1.07 2739000.0 1.07
2020-10-06 1.15 1.05 1.12 1.06 3992800.0 1.06
2020-10-05 1.12 1.05 1.06 1.11 2592200.0 1.11
2020-10-02 1.09 1.04 1.07 1.06 2158300.0 1.06
2020-10-01 1.11 1.06 1.07 1.08 2333900.0 1.08
2020-09-30 1.1 1.05 1.08 1.06 1854500.0 1.06
2020-09-29 1.12 1.03 1.05 1.08 3862500.0 1.08
2020-09-28 1.04 0.98 0.99 1.02 2722000.0 1.02
2020-09-25 1.03 0.97 1.01 0.99 2409200.0 0.99
2020-09-24 1.03 0.95 0.97 1.01 3602000.0 1.01
2020-09-23 1.07 0.97 1.07 0.98 5007500.0 0.98
2020-09-22 1.1 1.04 1.05 1.08 3097800.0 1.08
2020-09-21 1.12 1.01 1.09 1.04 5318400.0 1.04
2020-09-18 1.16 1.1 1.16 1.1 8952100.0 1.1
2020-09-17 1.17 1.1 1.12 1.15 4190400.0 1.15
2020-09-16 1.22 1.14 1.22 1.14 8497200.0 1.14
2020-09-15 1.24 1.16 1.24 1.19 6590300.0 1.19
2020-09-14 1.31 1.18 1.31 1.2 7803900.0 1.2
2020-09-11 1.37 1.24 1.35 1.26 5699100.0 1.26
2020-09-10 1.39 1.26 1.28 1.33 12196100.0 1.33
2020-09-09 1.28 1.2 1.23 1.27 4000000.0 1.27
2020-09-08 1.25 1.16 1.2 1.2 4606200.0 1.2
2020-09-04 1.29 1.19 1.27 1.25 3027600.0 1.25
2020-09-03 1.29 1.19 1.22 1.27 3111400.0 1.27
2020-09-02 1.25 1.18 1.25 1.23 2779100.0 1.23
2020-09-01 1.31 1.22 1.3 1.23 3743900.0 1.23
2020-08-31 1.3 1.25 1.28 1.26 2724300.0 1.26
2020-08-28 1.3 1.23 1.25 1.26 3204400.0 1.26
2020-08-27 1.3 1.19 1.29 1.21 3118800.0 1.21
2020-08-26 1.27 1.18 1.18 1.26 3678700.0 1.26
2020-08-25 1.23 1.15 1.21 1.19 3752100.0 1.19
2020-08-24 1.23 1.16 1.23 1.21 2870600.0 1.21
2020-08-21 1.27 1.2 1.25 1.21 3210400.0 1.21
2020-08-20 1.29 1.23 1.25 1.27 2880200.0 1.27
2020-08-19 1.32 1.24 1.3 1.26 4531600.0 1.26
2020-08-18 1.4 1.3 1.38 1.32 3961500.0 1.32
2020-08-17 1.38 1.3 1.34 1.36 4226700.0 1.36
2020-08-14 1.31 1.25 1.3 1.29 2790000.0 1.29
2020-08-13 1.34 1.23 1.24 1.31 4600700.0 1.31
2020-08-12 1.29 1.22 1.27 1.22 5156900.0 1.22
2020-08-11 1.34 1.24 1.28 1.25 6875500.0 1.25
2020-08-10 1.45 1.36 1.43 1.37 4948900.0 1.37
2020-08-07 1.42 1.29 1.36 1.4 7368500.0 1.4
2020-08-06 1.49 1.38 1.48 1.42 5049000.0 1.42
2020-08-05 1.53 1.41 1.52 1.46 6962000.0 1.46
2020-08-04 1.48 1.34 1.37 1.45 5390400.0 1.45
2020-08-03 1.38 1.33 1.38 1.35 3947800.0 1.35
2020-07-31 1.42 1.36 1.38 1.38 3829100.0 1.38
2020-07-30 1.39 1.29 1.35 1.34 4252200.0 1.34
2020-07-29 1.46 1.35 1.45 1.39 5693600.0 1.39
2020-07-28 1.51 1.39 1.4 1.43 6241900.0 1.43
2020-07-27 1.48 1.4 1.46 1.44 8095500.0 1.44
2020-07-24 1.35 1.27 1.34 1.34 3508800.0 1.34
2020-07-23 1.37 1.23 1.35 1.28 8472100.0 1.28
2020-07-22 1.43 1.32 1.35 1.34 11971900.0 1.34
2020-07-21 1.31 1.24 1.26 1.29 12478300.0 1.29
2020-07-20 1.2 1.11 1.14 1.19 7301900.0 1.19
2020-07-17 1.11 1.05 1.08 1.11 3060900.0 1.11
2020-07-16 1.08 1.02 1.07 1.06 2866900.0 1.06
2020-07-15 1.1 1.03 1.06 1.1 7288500.0 1.1
2020-07-14 1.06 1.01 1.03 1.06 2762900.0 1.06
2020-07-13 1.12 1.02 1.12 1.04 4284700.0 1.04
2020-07-10 1.13 1.07 1.1 1.08 3526400.0 1.08
2020-07-09 1.15 1.04 1.14 1.1 4182400.0 1.1
2020-07-08 1.14 1.08 1.08 1.11 4453800.0 1.11
2020-07-07 1.08 1.01 1.03 1.06 4028700.0 1.06
2020-07-06 1.06 1.0 1.04 1.04 4985700.0 1.04
2020-07-02 1.05 0.98 1.0 1.0 4324700.0 1.0
2020-07-01 1.03 0.95 1.03 0.99 2777800.0 0.99
2020-06-30 1.03 0.98 1.0 1.01 7896700.0 1.01
2020-06-29 1.01 0.97 0.97 0.99 4098300.0 0.99
2020-06-26 0.98 0.89 0.93 0.97 5351100.0 0.97
2020-06-25 0.94 0.91 0.94 0.92 2508900.0 0.92
2020-06-24 0.97 0.91 0.96 0.93 3254700.0 0.93
2020-06-23 0.97 0.94 0.96 0.96 2726200.0 0.96
2020-06-22 0.96 0.91 0.92 0.93 4004900.0 0.93
2020-06-19 0.92 0.87 0.9 0.89 14976300.0 0.89
2020-06-18 0.92 0.87 0.9 0.87 4502500.0 0.87
2020-06-17 0.93 0.89 0.92 0.92 2197600.0 0.92
2020-06-16 0.96 0.89 0.96 0.9 2524700.0 0.9
2020-06-15 0.95 0.85 0.9 0.94 3387800.0 0.94
2020-06-12 0.98 0.91 0.97 0.91 3499400.0 0.91
2020-06-11 1.04 0.92 1.02 0.92 5426400.0 0.92
2020-06-10 1.04 0.94 1.01 1.02 3842000.0 1.02
2020-06-09 1.03 0.98 1.01 0.99 2638100.0 0.99
2020-06-08 1.04 0.99 1.0 1.0 3660600.0 1.0
2020-06-05 0.99 0.92 0.96 0.99 4314900.0 0.99
2020-06-04 1.04 0.96 0.98 1.0 5555200.0 1.0
2020-06-03 0.99 0.92 0.95 0.95 2454900.0 0.95
2020-06-02 1.04 0.95 1.04 0.97 4483400.0 0.97
2020-06-01 1.01 0.95 0.96 1.01 6012700.0 1.01
2020-05-29 0.96 0.9 0.96 0.9 5307000.0 0.9
2020-05-28 0.95 0.87 0.87 0.9 6967700.0 0.9
2020-05-27 0.85 0.79 0.8 0.85 4209300.0 0.85
2020-05-26 0.87 0.8 0.87 0.8 3182100.0 0.8
2020-05-22 0.88 0.78 0.79 0.86 4816400.0 0.86
2020-05-21 0.84 0.76 0.84 0.79 6811200.0 0.79
2020-05-20 0.9 0.83 0.89 0.85 7160700.0 0.85
2020-05-19 0.95 0.86 0.88 0.91 6308900.0 0.91
2020-05-18 0.97 0.91 0.96 0.95 2872400.0 0.95
2020-05-15 0.94 0.89 0.93 0.93 3578200.0 0.93
2020-05-14 0.93 0.86 0.87 0.91 3062900.0 0.91
2020-05-13 0.96 0.86 0.95 0.89 5325300.0 0.89
2020-05-12 0.98 0.93 0.97 0.94 2442800.0 0.94
2020-05-11 1.0 0.94 1.0 0.95 1956100.0 0.95
2020-05-08 1.01 0.96 0.97 0.98 2413500.0 0.98
2020-05-07 0.99 0.92 0.95 0.96 4115000.0 0.96
2020-05-06 0.98 0.91 0.97 0.93 3870200.0 0.93
2020-05-05 1.03 0.96 1.0 0.99 2007400.0 0.99
2020-05-04 1.02 0.98 0.99 1.0 2439700.0 1.0
2020-05-01 1.0 0.94 0.96 0.96 3684300.0 0.96
2020-04-30 1.04 0.95 1.01 0.96 4387300.0 0.96
2020-04-29 1.04 0.99 1.0 1.03 3174800.0 1.03
2020-04-28 1.04 0.98 1.03 0.99 3529400.0 0.99
2020-04-27 1.05 1.01 1.04 1.01 2635200.0 1.01
2020-04-24 1.08 1.01 1.07 1.05 2670200.0 1.05
2020-04-23 1.11 1.02 1.07 1.04 5907000.0 1.04
2020-04-22 1.06 1.01 1.03 1.03 4157600.0 1.03
2020-04-21 1.01 0.94 0.97 0.96 2385800.0 0.96
2020-04-20 1.06 0.96 0.97 1.01 2501100.0 1.01
2020-04-17 1.01 0.95 0.99 0.96 2651000.0 0.96
2020-04-16 1.06 0.97 1.05 0.99 2841900.0 0.99
2020-04-15 1.03 0.93 0.99 1.0 3334200.0 1.0
2020-04-14 1.1 0.97 1.0 1.03 6679000.0 1.03
2020-04-13 0.96 0.85 0.88 0.94 5339300.0 0.94
2020-04-09 0.89 0.82 0.82 0.87 5814100.0 0.87
2020-04-08 0.82 0.78 0.79 0.8 2511100.0 0.8
2020-04-07 0.82 0.76 0.76 0.78 2660700.0 0.78
2020-04-06 0.77 0.71 0.74 0.74 2450100.0 0.74
2020-04-03 0.74 0.7 0.73 0.7 2007600.0 0.7
2020-04-02 0.75 0.68 0.68 0.71 2582900.0 0.71
2020-04-01 0.69 0.64 0.64 0.67 1798600.0 0.67
2020-03-31 0.73 0.65 0.65 0.66 2531900.0 0.66
2020-03-30 0.73 0.65 0.68 0.69 2588200.0 0.69
2020-03-27 0.77 0.67 0.75 0.68 2915600.0 0.68
2020-03-26 0.82 0.72 0.79 0.74 3733500.0 0.74
2020-03-25 0.8 0.7 0.75 0.77 4477700.0 0.77
2020-03-24 0.77 0.67 0.71 0.74 5457100.0 0.74
2020-03-23 0.66 0.55 0.6 0.61 4573900.0 0.61
2020-03-20 0.69 0.56 0.68 0.58 6292800.0 0.58
2020-03-19 0.69 0.6 0.68 0.61 6341400.0 0.61
2020-03-18 0.75 0.62 0.73 0.67 4567100.0 0.67
2020-03-17 0.92 0.63 0.68 0.74 11282900.0 0.74
2020-03-16 0.73 0.53 0.53 0.7 7723500.0 0.7
2020-03-13 0.73 0.62 0.73 0.63 6059400.0 0.63
2020-03-12 0.77 0.65 0.69 0.7 6665300.0 0.7
2020-03-11 0.88 0.8 0.87 0.8 4318000.0 0.8
2020-03-10 0.9 0.83 0.89 0.89 3394000.0 0.89
2020-03-09 0.96 0.85 0.96 0.86 3448500.0 0.86
2020-03-06 1.02 0.93 1.0 0.96 3192000.0 0.96
2020-03-05 1.06 0.98 1.05 1.0 4312100.0 1.0
2020-03-04 1.05 0.99 1.03 1.05 3413500.0 1.05
2020-03-03 1.09 0.97 1.0 1.01 6665600.0 1.01
2020-03-02 1.0 0.92 0.95 0.98 3615300.0 0.98
2020-02-28 0.95 0.83 0.95 0.9 11143400.0 0.9
2020-02-27 1.15 1.01 1.15 1.01 6483000.0 1.01
2020-02-26 1.19 1.11 1.15 1.13 3330100.0 1.13
2020-02-25 1.23 1.11 1.2 1.12 5729300.0 1.12
2020-02-24 1.37 1.2 1.35 1.2 8264000.0 1.2
2020-02-21 1.32 1.27 1.3 1.3 5129100.0 1.3
2020-02-20 1.29 1.2 1.21 1.27 5686000.0 1.27
2020-02-19 1.24 1.16 1.23 1.21 2740900.0 1.21
2020-02-18 1.21 1.13 1.14 1.21 3631100.0 1.21