Coeur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	3.200	3.324	3.138	3.324	3.320	43,348
2023-12-14	3.010	3.248	2.990	3.186	3.182	67,800
2023-12-13	2.660	2.760	2.660	2.730	2.727	1,331
2023-12-12	2.910	2.910	2.748	2.748	2.745	10,490
2023-12-11	2.772	2.808	2.622	2.788	2.785	14,904
2023-12-08	2.746	2.842	2.738	2.842	2.839	1,073
2023-12-07	2.788	2.808	2.768	2.768	2.765	6,318
2023-12-06	2.774	2.842	2.774	2.842	2.839	8,618
2023-12-05	2.810	2.810	2.686	2.734	2.731	9,464
2023-12-04	2.860	2.916	2.768	2.780	2.777	32,323
2023-12-01	2.840	2.860	2.802	2.802	2.799	15,175
2023-11-30	2.738	2.782	2.736	2.782	2.779	7,000
2023-11-29	2.710	2.742	2.700	2.742	2.739	5,973
2023-11-28	2.638	2.688	2.628	2.688	2.685	5,035
2023-11-27	2.614	2.694	2.578	2.594	2.591	17,068
2023-11-24	2.448	2.604	2.444	2.604	2.601	2,906
2023-11-23	2.440	2.470	2.440	2.470	2.467	4,000
2023-11-22	2.502	2.524	2.468	2.470	2.467	7,795
2023-11-21	2.360	2.572	2.354	2.550	2.547	11,517
2023-11-20	2.306	2.368	2.230	2.362	2.359	14,148
2023-11-17	2.372	2.372	2.256	2.276	2.273	4,600
2023-11-16	2.200	2.354	2.200	2.344	2.341	15,791
2023-11-15	2.194	2.226	2.062	2.162	2.160	30,070
2023-11-14	1.920	2.086	1.878	2.086	2.084	23,636
2023-11-13	1.963	2.014	1.919	1.931	1.929	46,140
2023-11-10	2.084	2.084	1.973	1.975	1.973	23,206
2023-11-09	2.090	2.114	2.090	2.114	2.112	19
2023-11-08	2.192	2.192	2.136	2.172	2.170	14,003
2023-11-07	2.280	2.290	2.232	2.232	2.230	1,733
2023-11-06	2.418	2.418	2.360	2.360	2.357	364
2023-11-03	2.274	2.390	2.264	2.390	2.387	4,527
2023-11-02	2.352	2.352	2.248	2.248	2.246	35,828
2023-11-01	2.396	2.408	2.338	2.338	2.335	1,742
2023-10-31	2.420	2.472	2.420	2.466	2.463	5,495
2023-10-30	2.434	2.470	2.402	2.466	2.463	7,078
2023-10-27	2.360	2.360	2.296	2.308	2.305	6,000
2023-10-26	2.428	2.430	2.356	2.372	2.369	5,759
2023-10-25	2.418	2.422	2.382	2.422	2.419	13,161
2023-10-24	2.436	2.442	2.396	2.442	2.439	19,562
2023-10-23	2.468	2.494	2.306	2.494	2.491	44,411
2023-10-20	2.476	2.586	2.450	2.586	2.583	9,103
2023-10-19	2.532	2.534	2.388	2.406	2.403	18,363
2023-10-18	2.578	2.612	2.502	2.502	2.499	39,652
2023-10-17	2.402	2.518	2.372	2.518	2.515	2,407
2023-10-16	2.400	2.452	2.344	2.452	2.449	4,283
2023-10-13	2.132	2.452	2.132	2.452	2.449	26,854
2023-10-12	2.214	2.214	2.106	2.106	2.104	6,014
2023-10-11	2.122	2.156	2.106	2.144	2.142	19,892
2023-10-10	2.144	2.144	2.116	2.116	2.114	4,608
2023-10-09	2.134	2.174	2.128	2.158	2.156	17,196
2023-10-06	2.018	2.058	2.010	2.058	2.056	13,109
2023-10-05	2.088	2.096	1.990	1.990	1.988	2,985
2023-10-04	2.002	2.090	2.002	2.070	2.068	51,347
2023-10-03	1.969	2.032	1.951	2.014	2.012	11,144
2023-10-02	2.092	2.092	1.984	1.984	1.982	1,758
2023-09-29	2.136	2.164	2.094	2.094	2.092	10,239
2023-09-28	2.116	2.116	2.034	2.040	2.038	10,999
2023-09-27	2.118	2.128	2.066	2.106	2.104	8,450
2023-09-26	2.238	2.290	2.152	2.152	2.150	4,690
2023-09-25	2.232	2.234	2.216	2.216	2.214	22,760

← NewerPage 13 of 22 · 1,279 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.