Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.528 | 5.528 | 5.400 | 5.430 | 5.424 | 2,966 |
| 2024-08-30 | 5.564 | 5.564 | 5.522 | 5.522 | 5.516 | 38 |
| 2024-08-29 | 5.566 | 5.566 | 5.562 | 5.566 | 5.560 | 47 |
| 2024-08-28 | 5.638 | 5.638 | 5.434 | 5.434 | 5.428 | 3,477 |
| 2024-08-27 | 5.670 | 5.670 | 5.554 | 5.624 | 5.618 | 2,887 |
| 2024-08-26 | 5.700 | 5.776 | 5.648 | 5.656 | 5.650 | 5,530 |
| 2024-08-23 | 5.828 | 5.828 | 5.706 | 5.750 | 5.744 | 3,824 |
| 2024-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2024-08-21 | 5.850 | 5.850 | 5.700 | 5.840 | 5.833 | 3,124 |
| 2024-08-20 | 5.752 | 5.844 | 5.668 | 5.668 | 5.662 | 6,924 |
| 2024-08-19 | 5.578 | 5.624 | 5.502 | 5.610 | 5.604 | 11,900 |
| 2024-08-16 | 5.436 | 5.522 | 5.418 | 5.418 | 5.412 | 2,804 |
| 2024-08-15 | 5.158 | 5.240 | 5.068 | 5.214 | 5.208 | 11,590 |
| 2024-08-14 | 5.220 | 5.220 | 5.220 | 5.220 | 5.214 | 0 |
| 2024-08-13 | 5.010 | 5.220 | 5.002 | 5.220 | 5.214 | 4,938 |
| 2024-08-12 | 5.076 | 5.114 | 4.977 | 5.010 | 5.004 | 4,047 |
| 2024-08-09 | 4.979 | 4.986 | 4.979 | 4.986 | 4.980 | 200 |
| 2024-08-08 | 4.516 | 4.551 | 4.516 | 4.551 | 4.546 | 432 |
| 2024-08-07 | 5.014 | 5.014 | 4.963 | 4.963 | 4.957 | 713 |
| 2024-08-06 | 4.771 | 4.891 | 4.704 | 4.857 | 4.852 | 5,298 |
| 2024-08-05 | 4.750 | 4.777 | 4.201 | 4.633 | 4.628 | 48,867 |
| 2024-08-02 | 5.708 | 5.750 | 5.074 | 5.088 | 5.082 | 25,479 |
| 2024-08-01 | 6.078 | 6.078 | 5.672 | 5.672 | 5.666 | 15,324 |
| 2024-07-31 | 5.862 | 6.030 | 5.862 | 5.972 | 5.965 | 10,246 |
| 2024-07-30 | 5.808 | 5.880 | 5.788 | 5.788 | 5.782 | 1,657 |
| 2024-07-29 | 5.966 | 5.972 | 5.652 | 5.652 | 5.646 | 12,139 |
| 2024-07-26 | 5.722 | 5.890 | 5.722 | 5.772 | 5.766 | 1,455 |
| 2024-07-25 | 5.772 | 5.772 | 5.772 | 5.772 | 5.766 | 500 |
| 2024-07-24 | 6.022 | 6.200 | 6.022 | 6.200 | 6.193 | 3,636 |
| 2024-07-23 | 5.888 | 5.986 | 5.800 | 5.986 | 5.979 | 16,711 |
| 2024-07-22 | 5.742 | 5.804 | 5.714 | 5.778 | 5.772 | 6,183 |
| 2024-07-19 | 5.710 | 5.840 | 5.612 | 5.840 | 5.833 | 8,536 |
| 2024-07-18 | 5.930 | 5.930 | 5.870 | 5.870 | 5.863 | 7,884 |
| 2024-07-17 | 6.156 | 6.156 | 6.036 | 6.062 | 6.055 | 4,192 |
| 2024-07-16 | 6.086 | 6.260 | 6.082 | 6.236 | 6.229 | 1,703 |
| 2024-07-15 | 6.190 | 6.194 | 6.042 | 6.044 | 6.037 | 6,554 |
| 2024-07-12 | 6.202 | 6.202 | 5.984 | 6.104 | 6.097 | 24,534 |
| 2024-07-11 | 5.944 | 6.252 | 5.902 | 6.218 | 6.211 | 20,545 |
| 2024-07-10 | 5.776 | 5.896 | 5.762 | 5.896 | 5.889 | 12,113 |
| 2024-07-09 | 5.900 | 6.000 | 5.732 | 5.732 | 5.726 | 2,962 |
| 2024-07-08 | 5.844 | 5.852 | 5.700 | 5.820 | 5.813 | 14,193 |
| 2024-07-05 | 5.588 | 5.670 | 5.588 | 5.670 | 5.664 | 13,678 |
| 2024-07-04 | 5.590 | 5.590 | 5.536 | 5.536 | 5.530 | 17 |
| 2024-07-03 | 5.258 | 5.590 | 5.258 | 5.590 | 5.584 | 16,560 |
| 2024-07-02 | 5.194 | 5.194 | 5.194 | 5.194 | 5.188 | 0 |
| 2024-07-01 | 5.306 | 5.306 | 5.106 | 5.106 | 5.100 | 3,991 |
| 2024-06-28 | 5.232 | 5.340 | 5.230 | 5.242 | 5.236 | 4,017 |
| 2024-06-27 | 5.208 | 5.304 | 5.208 | 5.304 | 5.298 | 1,922 |
| 2024-06-26 | 5.120 | 5.284 | 5.120 | 5.256 | 5.250 | 1,002 |
| 2024-06-25 | 5.278 | 5.310 | 5.180 | 5.180 | 5.174 | 9,254 |
| 2024-06-24 | 5.332 | 5.412 | 5.282 | 5.282 | 5.276 | 4,648 |
| 2024-06-21 | 5.528 | 5.528 | 5.296 | 5.296 | 5.290 | 4,186 |
| 2024-06-20 | 5.304 | 5.530 | 5.280 | 5.420 | 5.414 | 15,709 |
| 2024-06-19 | 5.196 | 5.202 | 5.194 | 5.194 | 5.188 | 1,792 |
| 2024-06-18 | 5.152 | 5.152 | 5.100 | 5.110 | 5.104 | 2,589 |
| 2024-06-17 | 5.320 | 5.320 | 5.050 | 5.050 | 5.044 | 1,843 |
| 2024-06-14 | 5.022 | 5.106 | 5.022 | 5.102 | 5.096 | 8,471 |
| 2024-06-13 | 5.280 | 5.280 | 5.280 | 5.280 | 5.274 | 0 |
| 2024-06-12 | 5.056 | 5.362 | 5.056 | 5.280 | 5.274 | 3,053 |
| 2024-06-11 | 4.970 | 4.993 | 4.903 | 4.993 | 4.987 | 11,803 |
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.