UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,316.40 +5.40 (+0.23%) DOW
38,248.07 +344.78 (+0.91%) Bitcoin GBP
47,473.10 +477.62 (+1.02%)
McEwen Mining Inc. (0JZT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:34PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.49 | 11.75 | 11.49 | 11.73 | 11.73 | 1,745 |
| 01 May 2024 | 11.61 | 11.66 | 11.43 | 11.47 | 11.47 | 2,293 |
| 30 Apr 2024 | 11.78 | 11.94 | 11.76 | 11.82 | 11.82 | 5,732 |
| 29 Apr 2024 | 12.23 | 12.38 | 12.06 | 12.38 | 12.38 | 6,173 |
| 26 Apr 2024 | 12.22 | 12.49 | 11.89 | 12.48 | 12.48 | 14,994 |
| 25 Apr 2024 | 10.89 | 11.90 | 10.80 | 11.90 | 11.90 | 12,991 |
| 24 Apr 2024 | 11.08 | 11.12 | 10.93 | 10.98 | 10.98 | 5,417 |
| 23 Apr 2024 | 10.67 | 11.10 | 10.67 | 11.01 | 11.01 | 6,118 |
| 22 Apr 2024 | 10.60 | 11.03 | 10.60 | 10.82 | 10.82 | 8,299 |
| 19 Apr 2024 | 10.90 | 11.34 | 10.90 | 11.29 | 11.29 | 4,751 |
| 18 Apr 2024 | 11.05 | 11.48 | 11.05 | 11.13 | 11.13 | 17,005 |
| 17 Apr 2024 | 11.16 | 11.20 | 10.60 | 10.83 | 10.83 | 6,070 |
| 16 Apr 2024 | 11.01 | 11.17 | 10.83 | 10.97 | 10.97 | 12,528 |
| 15 Apr 2024 | 11.58 | 11.62 | 11.29 | 11.29 | 11.29 | 3,299 |
| 12 Apr 2024 | 11.99 | 12.22 | 11.30 | 11.33 | 11.33 | 13,834 |
| 11 Apr 2024 | 11.77 | 11.79 | 11.38 | 11.70 | 11.70 | 8,126 |
| 10 Apr 2024 | 11.13 | 11.82 | 10.96 | 11.62 | 11.62 | 12,698 |
| 09 Apr 2024 | 11.40 | 11.85 | 11.39 | 11.74 | 11.74 | 16,015 |
| 08 Apr 2024 | 11.16 | 11.24 | 10.76 | 11.24 | 11.24 | 9,238 |
| 05 Apr 2024 | 9.91 | 10.88 | 9.74 | 10.88 | 10.88 | 23,879 |
| 04 Apr 2024 | 11.06 | 11.39 | 10.86 | 11.39 | 11.39 | 8,518 |
| 03 Apr 2024 | 10.79 | 11.16 | 10.76 | 11.16 | 11.16 | 19,034 |
| 02 Apr 2024 | 10.64 | 10.78 | 10.43 | 10.52 | 10.52 | 12,145 |
| 28 Mar 2024 | 9.77 | 10.10 | 9.71 | 9.94 | 9.94 | 24,008 |
| 27 Mar 2024 | 9.15 | 9.65 | 9.12 | 9.65 | 9.65 | 13,421 |
| 26 Mar 2024 | 9.48 | 9.48 | 9.04 | 9.05 | 9.05 | 5,434 |
| 25 Mar 2024 | 8.91 | 9.51 | 8.91 | 9.15 | 9.15 | 11,442 |
| 22 Mar 2024 | 8.73 | 8.88 | 8.67 | 8.77 | 8.77 | 2,462 |
| 21 Mar 2024 | 9.20 | 9.27 | 8.68 | 8.82 | 8.82 | 16,831 |
| 20 Mar 2024 | 8.36 | 8.98 | 8.36 | 8.98 | 8.98 | 11,949 |
| 19 Mar 2024 | 8.38 | 8.90 | 8.38 | 8.44 | 8.44 | 16,402 |
| 18 Mar 2024 | 8.49 | 8.55 | 8.25 | 8.55 | 8.55 | 6,812 |
| 15 Mar 2024 | 8.44 | 8.74 | 8.34 | 8.66 | 8.66 | 4,243 |
| 14 Mar 2024 | 8.74 | 8.76 | 8.39 | 8.42 | 8.42 | 9,829 |
| 13 Mar 2024 | 8.43 | 8.86 | 8.38 | 8.86 | 8.86 | 11,485 |
| 12 Mar 2024 | 7.96 | 8.27 | 7.84 | 8.25 | 8.25 | 10,077 |
| 11 Mar 2024 | 8.08 | 8.42 | 8.08 | 8.16 | 8.16 | 9,698 |
| 08 Mar 2024 | 8.12 | 8.26 | 8.02 | 8.22 | 8.22 | 7,685 |
| 07 Mar 2024 | 8.07 | 8.08 | 7.89 | 7.96 | 7.96 | 3,613 |
| 06 Mar 2024 | 8.10 | 8.25 | 7.82 | 7.88 | 7.88 | 6,134 |
| 05 Mar 2024 | 7.82 | 8.09 | 7.74 | 8.02 | 8.02 | 15,527 |
| 04 Mar 2024 | 6.90 | 7.69 | 6.88 | 7.64 | 7.64 | 24,963 |
| 01 Mar 2024 | 6.43 | 7.04 | 6.35 | 6.96 | 6.96 | 19,041 |
| 29 Feb 2024 | 6.01 | 6.19 | 6.01 | 6.13 | 6.13 | 8,992 |
| 28 Feb 2024 | 6.00 | 6.05 | 5.96 | 5.96 | 5.96 | 1,544 |
| 27 Feb 2024 | 6.26 | 6.29 | 6.10 | 6.16 | 6.16 | 5,901 |
| 26 Feb 2024 | 6.12 | 6.19 | 6.12 | 6.19 | 6.19 | 1,481 |
| 23 Feb 2024 | 6.07 | 6.19 | 5.99 | 6.19 | 6.19 | 2,489 |
| 22 Feb 2024 | 6.15 | 6.15 | 6.03 | 6.07 | 6.07 | 3,944 |
| 21 Feb 2024 | 6.16 | 6.16 | 6.07 | 6.11 | 6.11 | 3,095 |
| 20 Feb 2024 | 6.21 | 6.22 | 6.09 | 6.15 | 6.15 | 2,714 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.16 | 6.26 | 6.12 | 6.20 | 6.20 | 2,997 |
| 15 Feb 2024 | 6.21 | 6.31 | 6.16 | 6.27 | 6.27 | 6,977 |
| 14 Feb 2024 | 6.42 | 6.47 | 6.14 | 6.14 | 6.14 | 2,689 |
| 13 Feb 2024 | 6.69 | 6.69 | 6.43 | 6.46 | 6.46 | 7,648 |
| 12 Feb 2024 | 6.83 | 7.02 | 6.83 | 7.02 | 7.02 | 1,438 |
| 09 Feb 2024 | 6.83 | 6.88 | 6.76 | 6.88 | 6.88 | 1,602 |
| 08 Feb 2024 | 6.88 | 6.92 | 6.84 | 6.87 | 6.87 | 890 |
| 07 Feb 2024 | 7.08 | 7.08 | 7.00 | 7.04 | 7.04 | 848 |
| 06 Feb 2024 | 7.28 | 7.28 | 7.10 | 7.10 | 7.10 | 1,665 |
| 05 Feb 2024 | 7.28 | 7.30 | 7.10 | 7.30 | 7.30 | 1,328 |
| 02 Feb 2024 | 6.75 | 7.26 | 6.75 | 7.16 | 7.16 | 5,941 |
| 01 Feb 2024 | 6.50 | 6.96 | 6.50 | 6.96 | 6.96 | 1,297 |
| 31 Jan 2024 | 6.55 | 6.56 | 6.50 | 6.52 | 6.52 | 1,986 |
| 30 Jan 2024 | 6.73 | 6.77 | 6.69 | 6.69 | 6.69 | 319 |
| 29 Jan 2024 | 6.69 | 6.83 | 6.60 | 6.69 | 6.69 | 1,970 |
| 26 Jan 2024 | 6.80 | 6.80 | 6.70 | 6.73 | 6.73 | 3,231 |
| 25 Jan 2024 | 6.75 | 6.87 | 6.69 | 6.69 | 6.69 | 2,034 |
| 24 Jan 2024 | 6.73 | 6.73 | 6.39 | 6.53 | 6.53 | 2,608 |
| 23 Jan 2024 | 6.68 | 6.69 | 6.47 | 6.50 | 6.50 | 1,915 |
| 22 Jan 2024 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | 1,012 |
| 19 Jan 2024 | 6.63 | 6.63 | 6.43 | 6.50 | 6.50 | 1,953 |
| 18 Jan 2024 | 6.53 | 6.57 | 6.47 | 6.47 | 6.47 | 899 |
| 17 Jan 2024 | 6.40 | 6.51 | 6.40 | 6.49 | 6.49 | 2,761 |
| 16 Jan 2024 | 6.61 | 6.66 | 6.55 | 6.60 | 6.60 | 1,010 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 6.82 | 6.99 | 6.76 | 6.76 | 6.76 | 2,119 |
| 11 Jan 2024 | 6.61 | 6.66 | 6.48 | 6.54 | 6.54 | 1,292 |
| 10 Jan 2024 | 6.61 | 6.70 | 6.60 | 6.63 | 6.63 | 1,582 |
| 09 Jan 2024 | 6.76 | 6.76 | 6.62 | 6.71 | 6.71 | 1,704 |
| 08 Jan 2024 | 6.76 | 6.85 | 6.76 | 6.82 | 6.82 | 4,421 |
| 05 Jan 2024 | 6.92 | 7.10 | 6.83 | 6.96 | 6.96 | 2,267 |
| 04 Jan 2024 | 6.88 | 6.88 | 6.86 | 6.88 | 6.88 | 2,065 |
| 03 Jan 2024 | 6.84 | 6.93 | 6.80 | 6.87 | 6.87 | 3,580 |
| 02 Jan 2024 | 7.18 | 7.23 | 7.08 | 7.13 | 7.13 | 6,328 |
| 29 Dec 2023 | 7.26 | 7.32 | 7.17 | 7.21 | 7.21 | 2,479 |
| 28 Dec 2023 | 7.49 | 7.52 | 7.36 | 7.36 | 7.36 | 2,326 |
| 27 Dec 2023 | 7.76 | 7.77 | 7.76 | 7.76 | 7.76 | 1,283 |
| 22 Dec 2023 | 7.85 | 7.94 | 7.70 | 7.76 | 7.76 | 1,056 |
| 21 Dec 2023 | 7.67 | 7.73 | 7.54 | 7.60 | 7.60 | 1,958 |
| 20 Dec 2023 | 7.93 | 7.93 | 7.77 | 7.83 | 7.83 | 1,187 |
| 19 Dec 2023 | 7.83 | 8.09 | 7.79 | 7.85 | 7.85 | 9,686 |
| 18 Dec 2023 | 7.80 | 7.82 | 7.59 | 7.68 | 7.68 | 9,160 |
| 15 Dec 2023 | 7.60 | 7.82 | 7.52 | 7.68 | 7.68 | 4,370 |
| 14 Dec 2023 | 7.69 | 7.85 | 7.54 | 7.57 | 7.57 | 4,899 |
| 13 Dec 2023 | 6.82 | 6.91 | 6.82 | 6.86 | 6.86 | 692 |
| 12 Dec 2023 | 7.28 | 7.28 | 6.85 | 6.85 | 6.85 | 4,558 |
| 11 Dec 2023 | 7.35 | 7.35 | 7.07 | 7.20 | 7.20 | 4,676 |
| 08 Dec 2023 | 7.43 | 7.69 | 7.40 | 7.44 | 7.44 | 2,304 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.