Coeur Mining Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.865	13.865	13.695	13.790	13.790	1,429
2026-10-16	13.790	13.995	13.650	13.995	13.995	688
2026-10-15	13.525	13.735	13.330	13.480	13.480	1,539
2026-10-14	14.400	14.655	14.020	14.020	14.020	10,014
2026-10-13	15.125	15.130	14.475	14.475	14.475	1,137
2026-10-12	15.230	15.230	15.120	15.195	15.195	1,289
2026-10-09	15.465	15.560	15.385	15.560	15.560	5,975
2026-10-08	14.730	14.945	14.595	14.860	14.860	4,048
2026-10-07	15.180	15.200	14.540	14.760	14.760	11,757
2026-10-06	15.195	15.420	14.960	15.260	15.260	3,514
2026-10-05	15.855	15.950	15.140	15.410	15.410	13,165
2026-10-02	15.635	16.140	15.635	15.685	15.685	8,869
2026-10-01	15.765	15.765	15.445	15.620	15.620	979
2026-09-30	15.845	16.005	15.660	15.660	15.660	7,372
2026-09-29	15.845	16.025	15.200	15.210	15.210	955
2026-09-28	16.190	16.230	15.900	16.000	16.000	30,907
2026-09-25	16.680	16.960	16.640	16.875	16.875	3,648
2026-09-24	16.795	16.905	16.510	16.510	16.510	2,649
2026-09-23	17.725	17.725	16.980	17.040	17.040	3,647
2026-09-22	16.890	17.460	16.890	17.435	17.435	1,278
2026-09-21	17.335	17.335	16.990	16.990	16.990	400
2026-09-18	17.715	17.900	17.205	17.205	17.205	4,941
2026-09-17	16.650	17.515	16.650	17.515	17.515	1,849
2026-09-16	17.430	17.685	16.965	16.965	16.965	2,561
2026-09-15	17.110	17.450	16.855	16.855	16.855	2,362
2026-09-14	17.465	17.465	17.045	17.295	17.295	11,665
2026-09-11	17.755	18.070	17.495	17.745	17.745	4,386
2026-09-10	17.995	18.030	17.310	17.700	17.700	1,913
2026-09-09	17.930	18.190	17.870	18.100	18.100	566
2026-09-08	18.265	18.265	17.945	17.945	17.945	1,434
2026-09-07	18.395	18.395	18.100	18.205	18.205	251
2026-09-04	18.325	18.680	17.835	18.535	18.535	7,082
2026-09-03	18.800	19.060	18.305	18.620	18.620	8,021
2026-09-02	17.320	18.340	17.320	18.250	18.250	5,790
2026-09-01	17.775	17.775	16.970	17.755	17.755	13,890
2026-08-31	17.990	18.305	17.550	17.810	17.810	7,445
2026-08-28	19.055	19.335	18.410	18.585	18.585	8,556
2026-08-27	18.680	18.800	18.175	18.800	18.800	10,634
2026-08-26	18.540	18.540	18.190	18.310	18.310	6,113
2026-08-25	17.770	18.230	17.625	18.230	18.230	3,578
2026-08-24	18.090	18.240	17.540	17.700	17.700	9,953
2026-08-21	18.485	18.715	18.030	18.235	18.235	10,724
2026-08-20	18.000	18.360	17.460	18.255	18.255	8,813
2026-08-19	16.285	18.040	16.285	18.040	18.040	12,687
2026-08-18	16.535	16.535	16.085	16.085	16.085	5,852
2026-08-17	16.490	16.820	16.455	16.790	16.790	3,444
2026-08-14	15.875	16.700	15.875	16.250	16.250	4,675
2026-08-13	16.000	16.120	15.825	15.910	15.910	4,585
2026-08-12	16.160	16.525	16.160	16.375	16.375	13,856
2026-08-11	15.535	15.930	15.420	15.885	15.885	6,726
2026-08-10	15.065	15.455	14.800	15.410	15.410	10,843
2026-08-07	14.005	14.895	14.000	14.850	14.850	17,752
2026-08-06	14.705	14.875	13.890	14.010	14.010	24,122
2026-08-05	14.530	15.185	14.530	15.180	15.180	17,001
2026-08-04	13.560	14.220	13.560	14.075	14.075	38,384
2026-08-03	13.200	13.205	12.870	13.205	13.205	3,036
2026-07-31	13.155	13.155	12.755	12.940	12.940	2,262
2026-07-30	12.740	13.100	12.740	13.010	13.010	5,821
2026-07-29	13.100	13.155	12.395	12.510	12.510	29,748
2026-07-28	13.405	13.405	12.880	13.160	13.160	5,175

Page 1 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0178 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.