Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 3.910 | 3.910 | 3.850 | 3.860 | 3.856 | 24,574 |
| 2023-04-04 | 3.684 | 3.850 | 3.684 | 3.820 | 3.816 | 1,004 |
| 2023-04-03 | 3.580 | 3.772 | 3.512 | 3.772 | 3.768 | 6,538 |
| 2023-03-31 | 3.650 | 3.723 | 3.650 | 3.723 | 3.719 | 10,407 |
| 2023-03-30 | 3.533 | 3.668 | 3.434 | 3.668 | 3.663 | 47,684 |
| 2023-03-29 | 3.430 | 3.463 | 3.359 | 3.455 | 3.451 | 28,035 |
| 2023-03-28 | 3.140 | 3.334 | 3.105 | 3.334 | 3.330 | 29,247 |
| 2023-03-27 | 3.100 | 3.112 | 3.032 | 3.112 | 3.109 | 18,692 |
| 2023-03-24 | 3.050 | 3.130 | 3.049 | 3.130 | 3.127 | 908 |
| 2023-03-23 | 2.987 | 3.069 | 2.987 | 3.062 | 3.059 | 9,700 |
| 2023-03-22 | 2.898 | 2.971 | 2.895 | 2.915 | 2.912 | 2,384 |
| 2023-03-21 | 3.014 | 3.016 | 2.892 | 2.892 | 2.889 | 3,006 |
| 2023-03-20 | 3.019 | 3.028 | 2.928 | 3.028 | 3.025 | 15,768 |
| 2023-03-17 | 2.800 | 2.822 | 2.731 | 2.731 | 2.727 | 10,562 |
| 2023-03-16 | 2.859 | 2.859 | 2.754 | 2.756 | 2.752 | 4,545 |
| 2023-03-15 | 2.844 | 2.970 | 2.812 | 2.842 | 2.838 | 12,144 |
| 2023-03-14 | 2.875 | 2.878 | 2.822 | 2.860 | 2.857 | 16,612 |
| 2023-03-13 | 2.760 | 2.862 | 2.760 | 2.805 | 2.802 | 55,344 |
| 2023-03-10 | 2.751 | 2.795 | 2.734 | 2.734 | 2.730 | 6,492 |
| 2023-03-09 | 2.769 | 2.785 | 2.727 | 2.727 | 2.723 | 11,600 |
| 2023-03-08 | 2.746 | 2.787 | 2.746 | 2.763 | 2.760 | 6,378 |
| 2023-03-07 | 2.892 | 2.905 | 2.814 | 2.814 | 2.811 | 20,984 |
| 2023-03-06 | 3.030 | 3.030 | 2.926 | 2.926 | 2.922 | 14 |
| 2023-03-03 | 3.024 | 3.024 | 2.997 | 2.997 | 2.993 | 662 |
| 2023-03-02 | 2.959 | 2.959 | 2.926 | 2.931 | 2.927 | 4,835 |
| 2023-03-01 | 3.006 | 3.006 | 2.928 | 2.946 | 2.943 | 12,997 |
| 2023-02-28 | 2.892 | 2.906 | 2.892 | 2.906 | 2.902 | 3,000 |
| 2023-02-27 | 2.810 | 2.859 | 2.790 | 2.859 | 2.855 | 5,350 |
| 2023-02-24 | 2.831 | 2.831 | 2.783 | 2.790 | 2.786 | 17,989 |
| 2023-02-23 | 3.000 | 3.000 | 2.780 | 2.780 | 2.777 | 41,499 |
| 2023-02-22 | 2.995 | 2.995 | 2.939 | 2.989 | 2.986 | 22,671 |
| 2023-02-21 | 3.130 | 3.265 | 3.130 | 3.265 | 3.261 | 12,821 |
| 2023-02-20 | 3.135 | 3.135 | 3.113 | 3.113 | 3.109 | 325 |
| 2023-02-17 | 3.021 | 3.043 | 3.020 | 3.043 | 3.040 | 6,022 |
| 2023-02-16 | 3.021 | 3.086 | 3.021 | 3.086 | 3.082 | 2,713 |
| 2023-02-15 | 3.165 | 3.172 | 2.977 | 2.977 | 2.973 | 26,254 |
| 2023-02-14 | 3.150 | 3.212 | 3.120 | 3.120 | 3.116 | 4,656 |
| 2023-02-13 | 3.234 | 3.234 | 3.151 | 3.151 | 3.147 | 600 |
| 2023-02-10 | 3.225 | 3.260 | 3.225 | 3.246 | 3.242 | 1,351 |
| 2023-02-09 | 3.350 | 3.393 | 3.262 | 3.262 | 3.258 | 7,688 |
| 2023-02-08 | 3.451 | 3.451 | 3.344 | 3.344 | 3.340 | 40 |
| 2023-02-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.386 | 0 |
| 2023-02-06 | 3.391 | 3.391 | 3.345 | 3.361 | 3.357 | 302 |
| 2023-02-03 | 3.503 | 3.503 | 3.419 | 3.419 | 3.415 | 22,873 |
| 2023-02-02 | 3.657 | 3.657 | 3.534 | 3.605 | 3.600 | 9,822 |
| 2023-02-01 | 3.600 | 3.600 | 3.528 | 3.531 | 3.527 | 5,145 |
| 2023-01-31 | 3.504 | 3.641 | 3.500 | 3.641 | 3.637 | 28,928 |
| 2023-01-30 | 3.626 | 3.640 | 3.614 | 3.640 | 3.635 | 3,349 |
| 2023-01-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.775 | 0 |
| 2023-01-26 | 3.847 | 3.850 | 3.752 | 3.780 | 3.775 | 9,503 |
| 2023-01-25 | 3.800 | 3.800 | 3.690 | 3.742 | 3.738 | 6,124 |
| 2023-01-24 | 3.814 | 3.871 | 3.800 | 3.856 | 3.852 | 207 |
| 2023-01-23 | 3.840 | 3.840 | 3.753 | 3.796 | 3.791 | 11,498 |
| 2023-01-20 | 3.693 | 3.740 | 3.610 | 3.610 | 3.606 | 11,689 |
| 2023-01-19 | 3.380 | 3.672 | 3.345 | 3.654 | 3.649 | 77,093 |
| 2023-01-18 | 3.430 | 3.444 | 3.429 | 3.444 | 3.440 | 4,450 |
| 2023-01-17 | 3.440 | 3.450 | 3.366 | 3.431 | 3.427 | 4,384 |
| 2023-01-16 | 3.511 | 3.511 | 3.395 | 3.485 | 3.481 | 98 |
| 2023-01-13 | 3.426 | 3.464 | 3.426 | 3.464 | 3.460 | 3,451 |
| 2023-01-12 | 3.427 | 3.530 | 3.427 | 3.445 | 3.441 | 21,568 |
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.