UK markets closed

McEwen Mining Inc. (0JZT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.14-0.12 (-1.27%)
At close: 03:55PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.259.259.149.149.14102
25 Jul 20248.909.288.789.269.2611,006
24 Jul 20249.399.579.279.279.276,105
23 Jul 20249.259.449.259.299.29321
22 Jul 20249.289.359.199.329.32955
19 Jul 20249.369.509.309.439.4311,108
18 Jul 20249.839.889.489.499.498,796
17 Jul 202410.5010.509.969.999.9910,625
16 Jul 202410.1910.4210.0910.3410.347,339
15 Jul 202410.2510.2510.0910.1610.163,236
12 Jul 202410.2410.2910.1210.2810.283,948
11 Jul 202410.5010.6110.2810.3710.376,094
10 Jul 202410.2010.4210.0710.2810.2813,809
09 Jul 202410.1510.189.959.999.992,074
08 Jul 202410.0510.169.8610.0310.0319,142
05 Jul 20249.9210.179.8010.0710.077,094
04 Jul 2024------
03 Jul 20249.299.799.289.739.737,100
02 Jul 20248.969.098.939.079.07536
01 Jul 20249.099.259.029.069.061,393
28 Jun 20249.209.329.099.099.094,855
27 Jun 20249.299.439.179.179.171,600
26 Jun 20249.259.309.259.279.272,598
25 Jun 20249.409.579.409.459.453,639
24 Jun 20249.599.629.429.429.425,468
21 Jun 20249.529.599.399.479.475,056
20 Jun 20249.829.909.609.679.679,990
19 Jun 2024------
18 Jun 20249.609.819.609.799.796,728
17 Jun 202410.3510.359.749.809.803,003
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...