Coeur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.900	3.020	2.900	3.020	3.017	32,601
2024-03-12	2.940	2.950	2.900	2.900	2.897	7,514
2024-03-11	2.858	3.014	2.830	2.994	2.991	11,578
2024-03-08	2.964	3.000	2.820	2.820	2.817	41,801
2024-03-07	2.794	2.850	2.784	2.784	2.781	5,830
2024-03-06	2.684	2.830	2.684	2.830	2.827	50
2024-03-05	2.744	2.828	2.692	2.692	2.689	19,260
2024-03-04	2.504	2.720	2.500	2.666	2.663	3,064
2024-03-01	2.432	2.498	2.368	2.498	2.495	38
2024-02-29	2.330	2.382	2.330	2.382	2.379	3,000
2024-02-28	2.322	2.328	2.274	2.274	2.271	6,641
2024-02-27	2.414	2.430	2.260	2.270	2.267	14,822
2024-02-26	2.390	2.390	2.390	2.390	2.387	0
2024-02-23	2.444	2.454	2.444	2.454	2.451	35
2024-02-22	2.372	2.380	2.354	2.354	2.351	14,012
2024-02-21	2.372	2.372	2.372	2.372	2.369	0
2024-02-20	2.366	2.448	2.366	2.438	2.435	1,679
2024-02-19	2.386	2.416	2.380	2.416	2.413	100
2024-02-16	2.554	2.554	2.456	2.456	2.453	1,220
2024-02-15	2.490	2.528	2.440	2.506	2.503	3,981
2024-02-14	2.362	2.444	2.336	2.444	2.441	11,802
2024-02-13	2.636	2.636	2.394	2.402	2.399	16,346
2024-02-12	2.546	2.574	2.546	2.574	2.571	201
2024-02-09	2.516	2.516	2.452	2.452	2.449	400
2024-02-08	2.458	2.458	2.458	2.458	2.455	0
2024-02-07	2.544	2.544	2.504	2.504	2.501	2,882
2024-02-06	2.482	2.590	2.482	2.590	2.587	90
2024-02-05	2.538	2.538	2.456	2.474	2.471	11,463
2024-02-02	2.644	2.648	2.476	2.488	2.485	8,283
2024-02-01	2.548	2.574	2.538	2.566	2.563	2,592
2024-01-31	2.534	2.550	2.530	2.530	2.527	5,083
2024-01-30	2.682	2.718	2.558	2.558	2.555	407
2024-01-29	2.546	2.560	2.474	2.560	2.557	4,250
2024-01-26	2.566	2.566	2.498	2.498	2.495	260
2024-01-25	2.482	2.562	2.482	2.562	2.559	7
2024-01-24	2.656	2.670	2.518	2.518	2.515	6,078
2024-01-23	2.594	2.646	2.570	2.570	2.567	6,571
2024-01-22	2.330	2.522	2.330	2.522	2.519	3,807
2024-01-19	2.422	2.436	2.328	2.328	2.325	1,925
2024-01-18	2.390	2.424	2.388	2.388	2.385	6,383
2024-01-17	2.432	2.476	2.392	2.392	2.389	4,766
2024-01-16	2.640	2.640	2.538	2.548	2.545	9,906
2024-01-15	2.654	2.666	2.632	2.666	2.663	4,187
2024-01-12	2.480	2.506	2.462	2.506	2.503	18,800
2024-01-11	2.478	2.520	2.362	2.362	2.359	7,900
2024-01-10	2.510	2.510	2.406	2.406	2.403	5,138
2024-01-09	2.602	2.602	2.464	2.496	2.493	34,079
2024-01-08	2.576	2.598	2.500	2.556	2.553	13,952
2024-01-05	2.664	2.674	2.604	2.604	2.601	5,572
2024-01-04	2.646	2.656	2.646	2.656	2.653	500
2024-01-03	2.890	2.890	2.648	2.648	2.645	21,746
2024-01-02	3.012	3.060	2.928	2.982	2.979	10,244
2023-12-29	2.976	3.014	2.976	3.014	3.011	1,000
2023-12-28	3.160	3.164	3.064	3.064	3.061	10,223
2023-12-27	3.110	3.136	3.110	3.136	3.133	4,400
2023-12-22	3.268	3.280	3.176	3.176	3.172	9,742
2023-12-21	3.200	3.200	3.146	3.192	3.188	7,634
2023-12-20	3.262	3.318	3.250	3.260	3.256	97,504
2023-12-19	3.276	3.284	3.276	3.284	3.280	500
2023-12-18	3.280	3.318	3.098	3.098	3.095	14,400

← NewerPage 12 of 22 · 1,275 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.