Coeur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.068	2.150	2.068	2.136	2.134	12,231
2023-09-21	2.066	2.066	1.994	1.994	1.992	4,280
2023-09-20	2.092	2.092	2.078	2.078	2.076	96
2023-09-19	2.176	2.176	2.148	2.148	2.146	2,806
2023-09-18	2.252	2.252	2.204	2.204	2.202	2,677
2023-09-15	2.238	2.238	2.170	2.196	2.194	4,647
2023-09-14	2.080	2.134	2.080	2.134	2.132	40
2023-09-13	2.080	2.090	2.022	2.084	2.082	2,520
2023-09-12	2.180	2.216	2.092	2.176	2.174	41,536
2023-09-11	2.104	2.164	2.090	2.164	2.162	4,379
2023-09-08	2.132	2.132	2.112	2.122	2.120	3,422
2023-09-07	2.116	2.116	2.116	2.116	2.114	0
2023-09-06	2.160	2.188	2.150	2.164	2.162	5,102
2023-09-05	2.180	2.234	2.136	2.152	2.150	26,571
2023-09-04	2.200	2.220	2.200	2.220	2.218	5,000
2023-09-01	2.280	2.280	2.234	2.266	2.263	6,664
2023-08-31	2.312	2.312	2.264	2.264	2.261	2,765
2023-08-30	2.322	2.350	2.292	2.292	2.289	18,412
2023-08-29	2.324	2.388	2.324	2.354	2.351	10,420
2023-08-28	2.342	2.356	2.342	2.356	2.353	5,293
2023-08-25	2.304	2.304	2.286	2.286	2.283	2,381
2023-08-24	2.380	2.418	2.334	2.360	2.357	7,176
2023-08-23	2.226	2.226	2.226	2.226	2.224	0
2023-08-22	2.250	2.250	2.226	2.226	2.224	1,350
2023-08-21	2.348	2.352	2.228	2.228	2.226	1,250
2023-08-18	2.302	2.302	2.210	2.266	2.263	14,688
2023-08-17	2.192	2.304	2.192	2.304	2.301	20,476
2023-08-16	2.172	2.172	2.096	2.096	2.094	3,100
2023-08-15	2.298	2.298	2.172	2.172	2.170	101
2023-08-14	2.250	2.258	2.250	2.258	2.255	1,365
2023-08-11	2.210	2.320	2.210	2.314	2.311	1,400
2023-08-10	2.362	2.390	2.344	2.390	2.387	19,218
2023-08-09	2.452	2.452	2.382	2.382	2.379	3,450
2023-08-08	2.402	2.434	2.402	2.434	2.431	10,542
2023-08-07	2.450	2.450	2.450	2.450	2.447	0
2023-08-04	2.518	2.528	2.452	2.524	2.521	853
2023-08-03	2.536	2.536	2.488	2.488	2.485	8,963
2023-08-02	2.712	2.712	2.592	2.592	2.589	23,149
2023-08-01	2.830	2.830	2.704	2.704	2.701	4,320
2023-07-31	2.676	2.806	2.676	2.806	2.803	12,243
2023-07-28	2.714	2.714	2.676	2.676	2.673	1,100
2023-07-27	2.884	2.884	2.732	2.732	2.729	10
2023-07-26	2.904	2.904	2.904	2.904	2.901	0
2023-07-25	2.920	2.920	2.920	2.920	2.917	0
2023-07-24	2.754	2.816	2.750	2.802	2.799	26,701
2023-07-21	2.794	2.794	2.784	2.784	2.781	6,179
2023-07-20	3.040	3.040	2.880	2.904	2.901	14,994
2023-07-19	2.942	2.998	2.942	2.998	2.995	4,181
2023-07-18	2.712	2.918	2.712	2.918	2.915	27,734
2023-07-17	2.776	2.776	2.712	2.736	2.733	942
2023-07-14	2.708	2.780	2.708	2.780	2.777	300
2023-07-13	2.682	2.776	2.682	2.776	2.773	41,216
2023-07-12	2.588	2.684	2.588	2.684	2.681	400
2023-07-11	2.628	2.628	2.552	2.552	2.549	15,400
2023-07-10	2.450	2.518	2.448	2.518	2.515	17,383
2023-07-07	2.478	2.478	2.478	2.478	2.475	0
2023-07-06	2.592	2.592	2.472	2.472	2.469	4,952
2023-07-05	2.674	2.674	2.622	2.626	2.623	900
2023-07-04	2.698	2.698	2.698	2.698	2.695	0
2023-07-03	2.660	2.678	2.580	2.674	2.671	467

← NewerPage 14 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.