TSX · MUX · stock
McEwen Inc. (MUX) stock price history
Every TSX trading session of McEwen Inc. from Aug 30, 2006 to Sep 28, 2026: 5,039 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUX adjusted close, 2006 to 2026
- CA$90.38
- All time high, 2011
- CA$40.07
- 52 week high, CA$21.07 low
- 5,039
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MUX key facts
- McEwen Inc. (MUX) closed at CA$25.52 on Sep 28, 2026 on TSX.
- MUX's all time high close is CA$90.38, set on Apr 8, 2011; its all time low close is CA$3.83 on Aug 19, 2022.
- MUX's 52 week range is CA$21.07 to CA$40.07.
- MUX returned +17.5% over the year to Sep 28, 2026 and +87.6% over five years.
- Over ten years MUX returned -49%, -6.4% a year compounded.
- MUX's deepest drawdown was -95.8% from Apr 8, 2011 to Aug 19, 2022.
- DataCedar holds 5,039 daily sessions of MUX history from Aug 30, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MUX price chart, 2006 to 2026
MUX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | +0.4% |
| 6 months | -4.6% |
| Year to date | -1.0% |
| 1 year | +17.5% |
| 3 years | +185.1% |
| 5 years | +87.6% |
| 10 years | -48.5% |
| Since Aug 30, 2006 | -64.0% |
| Compound annual growth, 20.1 years | -5.0% |
MUX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$90.38 on Apr 8, 2011
- All time low close
- CA$3.83 on Aug 19, 2022
- 52 week high
- CA$40.07 on Jan 29, 2026
- 52 week low
- CA$21.07 on Nov 7, 2025
- Deepest drawdown
- -95.8% from Apr 8, 2011 to Aug 19, 2022, not yet recovered
- Best single session
- +31.9% on Jan 28, 2021
- Worst single session
- -21.5% on Oct 2, 2008
- Volatility, 1 year annualised
- 66.4%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2010, +211%
- Worst calendar year
- 2008, -63%
MUX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 30, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$26.34 | CA$40.07 | CA$22.57 | CA$25.52 | +0.2% | 11.4M | 186 |
| 2025 | CA$11.48 | CA$34.92 | CA$9.13 | CA$25.48 | +127.9% | 16.7M | 251 |
| 2024 | CA$9.48 | CA$17.08 | CA$8.05 | CA$11.18 | +17.3% | 8.5M | 252 |
| 2023 | CA$8.04 | CA$13.36 | CA$7.38 | CA$9.53 | +19.7% | 5.8M | 250 |
| 2022 | CA$12.00 | CA$12.60 | CA$3.68 | CA$7.96 | -30.2% | 5.5M | 250 |
| 2021 | CA$13.00 | CA$20.70 | CA$10.30 | CA$11.40 | -8.8% | 7.6M | 251 |
| 2020 | CA$17.30 | CA$20.20 | CA$7.60 | CA$12.50 | -24.7% | 10.3M | 252 |
| 2019 | CA$25.00 | CA$28.40 | CA$13.50 | CA$16.60 | -33.6% | 8.1M | 251 |
| 2018 | CA$29.33 | CA$32.80 | CA$22.40 | CA$25.00 | -12.4% | 4.8M | 251 |
| 2017 | CA$39.73 | CA$58.05 | CA$23.25 | CA$28.54 | -27.1% | 9.7M | 250 |
| 2016 | CA$15.06 | CA$64.06 | CA$13.97 | CA$39.13 | +172.4% | 12M | 251 |
| 2015 | CA$12.70 | CA$16.83 | CA$8.27 | CA$14.36 | +12.2% | 3.4M | 251 |
| 2014 | CA$20.77 | CA$40.66 | CA$10.34 | CA$12.80 | -37.5% | 4.9M | 251 |
| 2013 | CA$38.89 | CA$38.89 | CA$16.93 | CA$20.48 | -45.5% | 4.4M | 251 |
| 2012 | CA$34.46 | CA$60.74 | CA$19.89 | CA$37.61 | +11.4% | 6.9M | 251 |
| 2011 | CA$78.56 | CA$92.94 | CA$30.03 | CA$33.77 | -57.2% | 3.5M | 250 |
| 2010 | CA$26.09 | CA$80.04 | CA$21.27 | CA$78.96 | +210.9% | 1.4M | 251 |
| 2009 | CA$11.12 | CA$38.59 | CA$10.53 | CA$25.40 | +130.4% | 1.3M | 251 |
| 2008 | CA$29.63 | CA$40.76 | CA$4.92 | CA$11.03 | -63.3% | 1.9M | 252 |
| 2007 | CA$59.76 | CA$79.94 | CA$27.27 | CA$30.03 | -48.4% | 1.8M | 252 |
| 2006 | CA$70.98 | CA$73.84 | CA$44.11 | CA$58.18 | n/a | 190.1K | 84 |
MUX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$25.52 | -8.9% |
| August 2026 | CA$28.00 | +15.4% |
| July 2026 | CA$24.27 | -6.0% |
| June 2026 | CA$25.82 | -14.8% |
| May 2026 | CA$30.32 | +3.2% |
| April 2026 | CA$29.38 | +3.2% |
| March 2026 | CA$28.47 | -26.5% |
| February 2026 | CA$38.75 | +17.9% |
| January 2026 | CA$32.86 | +29.0% |
| December 2025 | CA$25.48 | -2.0% |
| November 2025 | CA$25.99 | +1.2% |
| October 2025 | CA$25.68 | +7.7% |
About the MUX data
Daily bars. 5,039 sessions from Aug 30, 2006 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MUX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
MUX share price history
