Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 3.540 | 3.540 | 3.385 | 3.427 | 3.423 | 18,079 |
| 2023-01-10 | 3.520 | 3.520 | 3.453 | 3.471 | 3.467 | 4,511 |
| 2023-01-09 | 3.484 | 3.533 | 3.476 | 3.533 | 3.529 | 8,681 |
| 2023-01-06 | 3.340 | 3.496 | 3.340 | 3.473 | 3.469 | 28,529 |
| 2023-01-05 | 3.299 | 3.336 | 3.241 | 3.273 | 3.269 | 39,618 |
| 2023-01-04 | 3.311 | 3.390 | 3.302 | 3.390 | 3.386 | 12,348 |
| 2023-01-03 | 3.278 | 3.278 | 3.246 | 3.246 | 3.242 | 1,153 |
| 2023-01-02 | 3.210 | 3.210 | 3.200 | 3.200 | 3.196 | 63 |
| 2022-12-30 | 3.261 | 3.335 | 3.261 | 3.279 | 3.275 | 1,258 |
| 2022-12-29 | 3.286 | 3.343 | 3.285 | 3.343 | 3.339 | 4,388 |
| 2022-12-28 | 3.400 | 3.400 | 3.319 | 3.319 | 3.315 | 4,900 |
| 2022-12-27 | 3.495 | 3.524 | 3.470 | 3.470 | 3.466 | 7,215 |
| 2022-12-23 | 3.279 | 3.283 | 3.254 | 3.254 | 3.250 | 3,775 |
| 2022-12-22 | 3.387 | 3.387 | 3.387 | 3.387 | 3.383 | 1 |
| 2022-12-21 | 3.260 | 3.340 | 3.260 | 3.340 | 3.336 | 13,456 |
| 2022-12-20 | 3.099 | 3.223 | 3.099 | 3.223 | 3.219 | 4,101 |
| 2022-12-19 | 3.077 | 3.159 | 3.013 | 3.013 | 3.009 | 7,894 |
| 2022-12-16 | 3.000 | 3.123 | 2.945 | 3.063 | 3.059 | 12,669 |
| 2022-12-15 | 3.149 | 3.149 | 3.066 | 3.066 | 3.063 | 8,294 |
| 2022-12-14 | 3.271 | 3.271 | 3.271 | 3.271 | 3.267 | 0 |
| 2022-12-13 | 3.168 | 3.265 | 3.168 | 3.197 | 3.193 | 6,667 |
| 2022-12-12 | 3.189 | 3.189 | 3.108 | 3.108 | 3.105 | 50 |
| 2022-12-09 | 3.250 | 3.287 | 3.250 | 3.276 | 3.272 | 8,000 |
| 2022-12-08 | 3.241 | 3.288 | 3.241 | 3.265 | 3.261 | 4,002 |
| 2022-12-07 | 3.130 | 3.187 | 3.130 | 3.187 | 3.183 | 2,000 |
| 2022-12-06 | 3.043 | 3.104 | 3.039 | 3.104 | 3.100 | 3,601 |
| 2022-12-05 | 3.261 | 3.312 | 3.155 | 3.155 | 3.151 | 4,906 |
| 2022-12-02 | 3.300 | 3.329 | 3.190 | 3.329 | 3.325 | 2,500 |
| 2022-12-01 | 3.413 | 3.471 | 3.341 | 3.347 | 3.343 | 14,332 |
| 2022-11-30 | 3.189 | 3.308 | 3.185 | 3.262 | 3.258 | 26,261 |
| 2022-11-29 | 3.180 | 3.227 | 3.167 | 3.167 | 3.163 | 8,532 |
| 2022-11-28 | 3.204 | 3.215 | 3.141 | 3.174 | 3.170 | 8,292 |
| 2022-11-25 | 3.350 | 3.350 | 3.255 | 3.276 | 3.272 | 5,379 |
| 2022-11-24 | 3.320 | 3.360 | 3.320 | 3.338 | 3.334 | 3,601 |
| 2022-11-23 | 3.318 | 3.318 | 3.237 | 3.275 | 3.271 | 2,962 |
| 2022-11-22 | 3.221 | 3.302 | 3.220 | 3.267 | 3.263 | 5,502 |
| 2022-11-21 | 3.071 | 3.108 | 3.045 | 3.099 | 3.096 | 11,132 |
| 2022-11-18 | 3.240 | 3.240 | 3.143 | 3.143 | 3.139 | 4,707 |
| 2022-11-17 | 3.310 | 3.340 | 3.173 | 3.173 | 3.169 | 11,003 |
| 2022-11-16 | 3.470 | 3.470 | 3.310 | 3.313 | 3.309 | 4,103 |
| 2022-11-15 | 3.530 | 3.530 | 3.368 | 3.368 | 3.364 | 8,819 |
| 2022-11-14 | 3.351 | 3.410 | 3.331 | 3.331 | 3.327 | 19,001 |
| 2022-11-11 | 3.690 | 3.690 | 3.457 | 3.457 | 3.453 | 9,421 |
| 2022-11-10 | 3.873 | 3.873 | 3.528 | 3.595 | 3.591 | 95,993 |
| 2022-11-09 | 4.210 | 4.210 | 4.087 | 4.087 | 4.082 | 2,001 |
| 2022-11-08 | 3.971 | 4.273 | 3.971 | 4.253 | 4.248 | 6,266 |
| 2022-11-07 | 4.073 | 4.170 | 4.066 | 4.066 | 4.061 | 14,967 |
| 2022-11-04 | 3.828 | 3.898 | 3.796 | 3.869 | 3.864 | 2,623 |
| 2022-11-03 | 3.878 | 3.878 | 3.878 | 3.878 | 3.873 | 0 |
| 2022-11-02 | 4.028 | 4.040 | 3.878 | 3.878 | 3.873 | 3,302 |
| 2022-11-01 | 4.007 | 4.022 | 3.899 | 4.022 | 4.018 | 3,351 |
| 2022-10-31 | 3.774 | 3.874 | 3.774 | 3.811 | 3.806 | 7,047 |
| 2022-10-28 | 3.900 | 3.900 | 3.716 | 3.716 | 3.712 | 10,404 |
| 2022-10-27 | 4.018 | 4.018 | 3.973 | 3.996 | 3.992 | 5,833 |
| 2022-10-26 | 4.000 | 4.078 | 3.930 | 4.078 | 4.073 | 6,687 |
| 2022-10-25 | 3.707 | 3.906 | 3.707 | 3.906 | 3.902 | 3,256 |
| 2022-10-24 | 3.513 | 3.513 | 3.513 | 3.513 | 3.509 | 0 |
| 2022-10-21 | 3.513 | 3.513 | 3.513 | 3.513 | 3.509 | 1 |
| 2022-10-20 | 3.690 | 3.690 | 3.690 | 3.690 | 3.685 | 0 |
| 2022-10-19 | 3.741 | 3.808 | 3.723 | 3.723 | 3.718 | 3,195 |
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.