Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 3.657 | 3.679 | 3.590 | 3.679 | 3.674 | 3,600 |
| 2022-10-17 | 3.483 | 3.543 | 3.420 | 3.543 | 3.539 | 4,116 |
| 2022-10-14 | 3.701 | 3.701 | 3.371 | 3.371 | 3.367 | 3,900 |
| 2022-10-13 | 3.553 | 3.553 | 3.553 | 3.553 | 3.549 | 270 |
| 2022-10-12 | 3.680 | 3.694 | 3.615 | 3.694 | 3.690 | 3,400 |
| 2022-10-11 | 3.589 | 3.705 | 3.589 | 3.705 | 3.700 | 6,118 |
| 2022-10-10 | 3.568 | 3.587 | 3.439 | 3.587 | 3.582 | 6,500 |
| 2022-10-07 | 3.933 | 3.939 | 3.622 | 3.625 | 3.621 | 14,350 |
| 2022-10-06 | 3.824 | 3.844 | 3.786 | 3.800 | 3.796 | 1,951 |
| 2022-10-05 | 3.568 | 3.568 | 3.568 | 3.568 | 3.564 | 1,803 |
| 2022-10-04 | 4.010 | 4.018 | 3.794 | 3.825 | 3.821 | 8,397 |
| 2022-10-03 | 3.512 | 4.000 | 3.512 | 3.984 | 3.979 | 31,615 |
| 2022-09-30 | 3.540 | 3.628 | 3.480 | 3.610 | 3.606 | 6,664 |
| 2022-09-29 | 3.278 | 3.409 | 3.183 | 3.409 | 3.405 | 20,197 |
| 2022-09-28 | 2.953 | 3.315 | 2.935 | 3.315 | 3.311 | 19,876 |
| 2022-09-27 | 2.881 | 2.970 | 2.881 | 2.970 | 2.967 | 1,706 |
| 2022-09-26 | 2.830 | 2.913 | 2.830 | 2.895 | 2.892 | 7,308 |
| 2022-09-23 | 3.030 | 3.030 | 2.863 | 2.874 | 2.870 | 5,119 |
| 2022-09-22 | 3.050 | 3.200 | 3.045 | 3.048 | 3.045 | 616 |
| 2022-09-21 | 3.161 | 3.310 | 3.082 | 3.082 | 3.078 | 21,112 |
| 2022-09-20 | 3.290 | 3.381 | 3.110 | 3.110 | 3.106 | 5,761 |
| 2022-09-19 | 2.856 | 3.294 | 2.840 | 3.233 | 3.229 | 19,020 |
| 2022-09-16 | 2.846 | 2.920 | 2.819 | 2.920 | 2.916 | 12,256 |
| 2022-09-15 | 3.110 | 3.110 | 2.914 | 2.914 | 2.910 | 106 |
| 2022-09-14 | 3.057 | 3.098 | 3.047 | 3.047 | 3.044 | 3,403 |
| 2022-09-13 | 3.260 | 3.260 | 3.075 | 3.075 | 3.071 | 3,710 |
| 2022-09-12 | 3.110 | 3.110 | 3.109 | 3.109 | 3.105 | 1,120 |
| 2022-09-09 | 2.975 | 2.979 | 2.944 | 2.964 | 2.960 | 3,996 |
| 2022-09-08 | 2.874 | 2.901 | 2.842 | 2.887 | 2.883 | 23,866 |
| 2022-09-07 | 2.706 | 2.780 | 2.682 | 2.780 | 2.777 | 5,175 |
| 2022-09-06 | 2.808 | 2.808 | 2.719 | 2.719 | 2.715 | 51 |
| 2022-09-05 | 2.830 | 2.940 | 2.800 | 2.811 | 2.808 | 31,278 |
| 2022-09-02 | 2.673 | 2.748 | 2.667 | 2.748 | 2.744 | 6,687 |
| 2022-09-01 | 2.809 | 2.886 | 2.652 | 2.661 | 2.658 | 10,708 |
| 2022-08-31 | 2.797 | 2.797 | 2.732 | 2.778 | 2.774 | 8,095 |
| 2022-08-30 | 2.796 | 2.850 | 2.734 | 2.748 | 2.744 | 9,211 |
| 2022-08-29 | 2.850 | 2.893 | 2.795 | 2.856 | 2.853 | 13,131 |
| 2022-08-26 | 3.106 | 3.131 | 2.947 | 2.947 | 2.944 | 4,515 |
| 2022-08-25 | 3.061 | 3.086 | 3.061 | 3.086 | 3.082 | 3 |
| 2022-08-24 | 2.859 | 3.034 | 2.859 | 3.034 | 3.031 | 6,026 |
| 2022-08-23 | 2.868 | 2.922 | 2.868 | 2.899 | 2.895 | 7,000 |
| 2022-08-22 | 2.808 | 2.808 | 2.800 | 2.801 | 2.798 | 4,105 |
| 2022-08-19 | 2.913 | 2.996 | 2.882 | 2.882 | 2.878 | 1,183 |
| 2022-08-18 | 2.947 | 2.987 | 2.947 | 2.977 | 2.974 | 994 |
| 2022-08-17 | 3.187 | 3.187 | 2.965 | 2.965 | 2.961 | 1,925 |
| 2022-08-16 | 3.085 | 3.150 | 3.085 | 3.150 | 3.146 | 10 |
| 2022-08-15 | 3.171 | 3.171 | 3.087 | 3.087 | 3.083 | 301 |
| 2022-08-12 | 3.129 | 3.205 | 3.129 | 3.205 | 3.201 | 35 |
| 2022-08-11 | 3.110 | 3.150 | 3.087 | 3.122 | 3.118 | 6,533 |
| 2022-08-10 | 3.118 | 3.205 | 3.082 | 3.157 | 3.153 | 2,703 |
| 2022-08-09 | 3.180 | 3.180 | 3.067 | 3.067 | 3.064 | 5,240 |
| 2022-08-08 | 3.052 | 3.176 | 3.052 | 3.176 | 3.172 | 12,711 |
| 2022-08-05 | 3.070 | 3.070 | 2.896 | 2.940 | 2.936 | 7,950 |
| 2022-08-04 | 2.999 | 3.048 | 2.999 | 3.048 | 3.044 | 5,011 |
| 2022-08-03 | 3.084 | 3.096 | 2.934 | 2.934 | 2.931 | 11,178 |
| 2022-08-02 | 3.080 | 3.121 | 3.055 | 3.121 | 3.118 | 5,730 |
| 2022-08-01 | 3.155 | 3.155 | 3.049 | 3.061 | 3.058 | 2,479 |
| 2022-07-29 | 2.969 | 3.092 | 2.920 | 3.055 | 3.052 | 13,195 |
| 2022-07-28 | 2.950 | 2.976 | 2.869 | 2.976 | 2.973 | 23,423 |
| 2022-07-27 | 2.708 | 2.749 | 2.708 | 2.749 | 2.745 | 1,000 |
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.