UK markets closed

McEwen Mining Inc. (0JZT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.80-0.38 (-3.77%)
At close: 07:05PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202410.3510.359.799.799.792,607
14 Jun 202410.4010.4010.1710.1810.182,029
13 Jun 202410.3510.5510.1710.3810.383,924
12 Jun 202410.7510.8810.5810.6210.623,738
11 Jun 202410.5910.6510.3610.4210.422,127
10 Jun 202410.6910.7010.4810.6510.6515,841
07 Jun 202410.9011.0010.6210.6210.626,841
06 Jun 202411.3411.3711.2011.2211.221,503
05 Jun 202411.1711.1810.9911.0311.032,964
04 Jun 202411.7111.7111.0411.0411.047,660
03 Jun 202411.9011.9111.6711.7411.743,343
31 May 202412.2012.2511.6811.9211.925,878
30 May 202412.0412.3812.0112.0312.037,725
29 May 202411.8112.0911.8112.0912.093,246
28 May 202411.6612.4111.6612.2312.235,591
24 May 202411.0611.4810.9811.4411.4411,629
23 May 202411.1611.3110.8810.8910.899,439
22 May 202411.2611.4011.1811.1911.192,646
21 May 202411.8612.0311.4411.4411.447,179
20 May 202411.3411.9611.3411.9311.9313,584
17 May 202410.9311.3510.8111.1711.1710,170
16 May 202410.6410.7610.5110.6710.672,879
15 May 202410.7510.8810.5210.6210.626,237
14 May 202410.3010.6210.2510.6010.609,665
13 May 202410.2610.4310.2210.2710.276,350
10 May 202410.5410.5910.1310.2510.252,706
09 May 202411.2511.389.9010.0710.0734,736
08 May 202411.9212.0911.8811.9811.984,727
07 May 202412.0512.2011.9211.9211.9217,428
03 May 202411.6311.7311.4411.7211.721,921
02 May 202411.4911.7511.4911.7511.75606
01 May 202411.6111.6611.4311.4711.472,293
30 Apr 202411.7811.9411.7611.8211.825,732
29 Apr 202412.2312.3812.0612.3812.386,173
26 Apr 202412.2212.4911.8912.4812.4814,994
25 Apr 202410.8911.9010.8011.9011.9012,991
24 Apr 202411.0811.1210.9310.9810.985,417
23 Apr 202410.6711.1010.6711.0111.016,118
22 Apr 202410.6011.0310.6010.8210.828,299
19 Apr 202410.9011.3410.9011.2911.294,751
18 Apr 202411.0511.4811.0511.1311.1317,005
17 Apr 202411.1611.2010.6010.8310.836,070
16 Apr 202411.0111.1710.8310.9710.9712,528
15 Apr 202411.5811.6211.2911.2911.293,299
12 Apr 202411.9912.2211.3011.3311.3313,834
11 Apr 202411.7711.7911.3811.7011.708,126
10 Apr 202411.1311.8210.9611.6211.6212,698
09 Apr 202411.4011.8511.3911.7411.7416,015
08 Apr 202411.1611.2410.7611.2411.249,238
05 Apr 20249.9110.889.7410.8810.8823,879
04 Apr 202411.0611.3910.8611.3911.398,518
03 Apr 202410.7911.1610.7611.1611.1619,034
02 Apr 202410.6410.7810.4310.5210.5212,145
28 Mar 20249.7710.109.719.949.9424,008
27 Mar 20249.159.659.129.659.6513,421
26 Mar 20249.489.489.049.059.055,434
25 Mar 20248.919.518.919.159.1511,442
22 Mar 20248.738.888.678.778.772,462
21 Mar 20249.209.278.688.828.8216,831
20 Mar 20248.368.988.368.988.9811,949
19 Mar 20248.388.908.388.448.4416,402
18 Mar 20248.498.558.258.558.556,812
15 Mar 20248.448.748.348.668.664,243
14 Mar 20248.748.768.398.428.429,829
13 Mar 20248.438.868.388.868.8611,485
12 Mar 20247.968.277.848.258.2510,077
11 Mar 20248.088.428.088.168.169,698
08 Mar 20248.128.268.028.228.227,685
07 Mar 20248.078.087.897.967.963,613
06 Mar 20248.108.257.827.887.886,134
05 Mar 20247.828.097.748.028.0215,527
04 Mar 20246.907.696.887.647.6424,963
01 Mar 20246.437.046.356.966.9619,041
29 Feb 20246.016.196.016.136.138,992
28 Feb 20246.006.055.965.965.961,544
27 Feb 20246.266.296.106.166.165,901
26 Feb 20246.126.196.126.196.191,481
23 Feb 20246.076.195.996.196.192,489
22 Feb 20246.156.156.036.076.073,944
21 Feb 20246.166.166.076.116.113,095
20 Feb 20246.216.226.096.156.152,714
19 Feb 2024------
16 Feb 20246.166.266.126.206.202,997
15 Feb 20246.216.316.166.276.276,977
14 Feb 20246.426.476.146.146.142,689
13 Feb 20246.696.696.436.466.467,648
12 Feb 20246.837.026.837.027.021,438
09 Feb 20246.836.886.766.886.881,602
08 Feb 20246.886.926.846.876.87890
07 Feb 20247.087.087.007.047.04848
06 Feb 20247.287.287.107.107.101,665
05 Feb 20247.287.307.107.307.301,328
02 Feb 20246.757.266.757.167.165,941
01 Feb 20246.506.966.506.966.961,297
31 Jan 20246.556.566.506.526.521,986
30 Jan 20246.736.776.696.696.69319
29 Jan 20246.696.836.606.696.691,970
26 Jan 20246.806.806.706.736.733,231
25 Jan 20246.756.876.696.696.692,034
24 Jan 20246.736.736.396.536.532,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...