Coeur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.600	2.600	2.580	2.580	2.577	1,000
2023-06-29	2.606	2.606	2.606	2.606	2.603	0
2023-06-28	2.552	2.598	2.550	2.598	2.595	4,406
2023-06-27	2.692	2.692	2.578	2.578	2.575	2,425
2023-06-26	2.652	2.652	2.652	2.652	2.649	0
2023-06-23	2.690	2.706	2.614	2.614	2.611	13,484
2023-06-22	2.690	2.690	2.610	2.634	2.631	8,530
2023-06-21	2.668	2.676	2.660	2.662	2.659	2,733
2023-06-20	2.830	2.830	2.702	2.702	2.699	5,710
2023-06-19	2.850	2.850	2.820	2.820	2.817	1,752
2023-06-16	2.876	2.876	2.850	2.850	2.847	2,800
2023-06-15	2.876	2.932	2.842	2.872	2.869	6,506
2023-06-14	3.082	3.082	3.010	3.018	3.015	14,770
2023-06-13	2.982	3.018	2.982	3.018	3.015	303
2023-06-12	2.878	2.974	2.878	2.974	2.971	7,798
2023-06-09	3.026	3.026	2.934	2.934	2.931	4,224
2023-06-08	3.002	3.010	2.988	3.010	3.007	4,251
2023-06-07	3.016	3.016	3.002	3.002	2.999	4,000
2023-06-06	2.840	2.896	2.840	2.896	2.893	1
2023-06-05	2.876	2.918	2.876	2.918	2.915	5,117
2023-06-02	2.946	2.946	2.876	2.876	2.873	3,495
2023-06-01	2.848	2.964	2.830	2.964	2.961	4,485
2023-05-31	2.740	2.810	2.708	2.810	2.807	13,606
2023-05-30	2.758	2.840	2.738	2.746	2.743	14,856
2023-05-29	2.782	2.782	2.782	2.782	2.779	0
2023-05-26	2.860	2.860	2.770	2.770	2.767	15,488
2023-05-25	2.908	2.908	2.802	2.802	2.799	4,957
2023-05-24	3.102	3.102	2.970	2.970	2.967	30
2023-05-23	2.970	3.084	2.970	3.048	3.045	6,389
2023-05-22	2.910	2.976	2.910	2.976	2.973	1
2023-05-19	3.000	3.000	3.000	3.000	2.997	0
2023-05-18	2.944	2.966	2.940	2.966	2.963	14,500
2023-05-17	3.004	3.044	2.962	3.044	3.041	27,125
2023-05-16	3.026	3.026	2.996	2.996	2.993	1,738
2023-05-15	3.140	3.140	3.060	3.060	3.057	50
2023-05-12	3.158	3.164	2.984	2.988	2.985	11,525
2023-05-11	3.120	3.182	3.090	3.130	3.127	5,886
2023-05-10	3.238	3.238	3.196	3.212	3.208	1,589
2023-05-09	3.238	3.238	3.228	3.228	3.224	10
2023-05-08	3.258	3.258	3.244	3.244	3.240	3,200
2023-05-05	3.326	3.326	3.130	3.218	3.214	11,827
2023-05-04	3.144	3.286	3.130	3.286	3.282	25,236
2023-05-03	3.164	3.194	3.090	3.144	3.140	13,992
2023-05-02	3.064	3.078	2.970	3.018	3.015	26,544
2023-04-28	3.166	3.166	3.138	3.138	3.135	4,000
2023-04-27	3.270	3.286	3.180	3.180	3.176	9,602
2023-04-26	3.330	3.330	3.326	3.326	3.322	1,500
2023-04-25	3.312	3.312	3.282	3.282	3.278	10
2023-04-24	3.340	3.340	3.298	3.298	3.294	2,000
2023-04-21	3.402	3.414	3.312	3.312	3.308	14,231
2023-04-20	3.460	3.460	3.460	3.460	3.456	0
2023-04-19	3.506	3.592	3.398	3.564	3.560	11,358
2023-04-18	3.600	3.724	3.600	3.724	3.720	10,425
2023-04-17	3.756	3.756	3.668	3.668	3.664	3,769
2023-04-14	4.080	4.090	4.000	4.000	3.996	35,515
2023-04-13	3.806	4.086	3.806	4.012	4.008	25,202
2023-04-12	3.884	3.884	3.774	3.774	3.770	100
2023-04-11	3.750	3.882	3.750	3.882	3.878	9,016
2023-04-06	3.820	3.820	3.710	3.750	3.746	3,405
2023-04-05	3.910	3.910	3.850	3.860	3.856	24,574

← NewerPage 15 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.