Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 2.745 | 2.745 | 2.718 | 2.718 | 2.714 | 9 |
| 2022-07-25 | 2.650 | 2.650 | 2.524 | 2.608 | 2.605 | 8,720 |
| 2022-07-22 | 2.723 | 2.760 | 2.705 | 2.705 | 2.702 | 27,544 |
| 2022-07-21 | 2.735 | 2.750 | 2.677 | 2.692 | 2.689 | 3,605 |
| 2022-07-20 | 2.805 | 2.891 | 2.805 | 2.848 | 2.844 | 15 |
| 2022-07-19 | 2.842 | 2.897 | 2.812 | 2.897 | 2.893 | 5,210 |
| 2022-07-18 | 2.771 | 2.868 | 2.754 | 2.868 | 2.865 | 27,584 |
| 2022-07-15 | 2.716 | 2.736 | 2.699 | 2.720 | 2.716 | 3,557 |
| 2022-07-14 | 2.873 | 2.873 | 2.693 | 2.736 | 2.732 | 19,013 |
| 2022-07-13 | 2.761 | 2.905 | 2.740 | 2.890 | 2.886 | 5,035 |
| 2022-07-12 | 2.742 | 2.742 | 2.742 | 2.742 | 2.739 | 0 |
| 2022-07-11 | 2.730 | 2.750 | 2.725 | 2.742 | 2.739 | 3,824 |
| 2022-07-08 | 2.900 | 2.900 | 2.834 | 2.834 | 2.830 | 4,098 |
| 2022-07-07 | 2.755 | 2.802 | 2.732 | 2.802 | 2.798 | 6,370 |
| 2022-07-06 | 2.741 | 2.760 | 2.626 | 2.641 | 2.638 | 21,440 |
| 2022-07-05 | 2.978 | 2.978 | 2.699 | 2.699 | 2.696 | 27,387 |
| 2022-07-04 | 2.993 | 2.993 | 2.993 | 2.993 | 2.989 | 0 |
| 2022-07-01 | 2.850 | 3.035 | 2.840 | 3.004 | 3.000 | 8,673 |
| 2022-06-30 | 3.126 | 3.126 | 2.940 | 2.940 | 2.937 | 9,312 |
| 2022-06-29 | 3.217 | 3.217 | 3.050 | 3.050 | 3.047 | 1,041 |
| 2022-06-28 | 3.397 | 3.425 | 3.224 | 3.224 | 3.220 | 1,571 |
| 2022-06-27 | 3.367 | 3.367 | 3.323 | 3.323 | 3.319 | 4,133 |
| 2022-06-24 | 3.228 | 3.370 | 3.224 | 3.370 | 3.366 | 19 |
| 2022-06-23 | 3.283 | 3.283 | 3.226 | 3.226 | 3.222 | 2,958 |
| 2022-06-22 | 3.326 | 3.326 | 3.272 | 3.272 | 3.268 | 930 |
| 2022-06-21 | 3.341 | 3.394 | 3.193 | 3.394 | 3.390 | 3,425 |
| 2022-06-20 | 3.254 | 3.298 | 3.254 | 3.298 | 3.294 | 459 |
| 2022-06-17 | 3.348 | 3.353 | 3.229 | 3.229 | 3.225 | 3,954 |
| 2022-06-16 | 3.108 | 3.251 | 3.108 | 3.251 | 3.247 | 1 |
| 2022-06-15 | 3.290 | 3.362 | 3.231 | 3.235 | 3.231 | 3,020 |
| 2022-06-14 | 3.381 | 3.401 | 3.234 | 3.248 | 3.244 | 9,898 |
| 2022-06-13 | 3.740 | 3.863 | 3.456 | 3.456 | 3.452 | 20,055 |
| 2022-06-10 | 3.558 | 3.558 | 3.482 | 3.525 | 3.521 | 9,633 |
| 2022-06-09 | 3.840 | 3.841 | 3.636 | 3.636 | 3.631 | 12 |
| 2022-06-08 | 3.765 | 3.842 | 3.765 | 3.842 | 3.838 | 1,640 |
| 2022-06-07 | 3.732 | 3.863 | 3.727 | 3.783 | 3.779 | 3,758 |
| 2022-06-06 | 3.967 | 4.060 | 3.854 | 3.878 | 3.874 | 24,526 |
| 2022-06-03 | 3.917 | 3.917 | 3.849 | 3.849 | 3.844 | 2,521 |
| 2022-06-02 | 3.632 | 3.632 | 3.632 | 3.632 | 3.627 | 0 |
| 2022-06-01 | 3.670 | 3.670 | 3.585 | 3.632 | 3.627 | 2,586 |
| 2022-05-31 | 3.750 | 3.823 | 3.689 | 3.803 | 3.799 | 2,762 |
| 2022-05-30 | 3.586 | 3.586 | 3.586 | 3.586 | 3.581 | 0 |
| 2022-05-27 | 3.586 | 3.586 | 3.586 | 3.586 | 3.581 | 0 |
| 2022-05-26 | 3.561 | 3.628 | 3.437 | 3.586 | 3.581 | 815 |
| 2022-05-25 | 3.494 | 3.494 | 3.494 | 3.494 | 3.490 | 0 |
| 2022-05-24 | 3.494 | 3.494 | 3.494 | 3.494 | 3.490 | 0 |
| 2022-05-23 | 3.556 | 3.575 | 3.454 | 3.454 | 3.450 | 5,522 |
| 2022-05-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.276 | 0 |
| 2022-05-19 | 3.250 | 3.280 | 3.230 | 3.280 | 3.276 | 8,314 |
| 2022-05-18 | 3.346 | 3.410 | 3.308 | 3.308 | 3.304 | 1,790 |
| 2022-05-17 | 3.275 | 3.326 | 3.275 | 3.326 | 3.322 | 500 |
| 2022-05-16 | 3.240 | 3.268 | 3.200 | 3.225 | 3.221 | 26,751 |
| 2022-05-13 | 3.042 | 3.042 | 3.042 | 3.042 | 3.039 | 0 |
| 2022-05-12 | 3.090 | 3.100 | 2.934 | 3.042 | 3.039 | 26,561 |
| 2022-05-11 | 3.168 | 3.168 | 3.085 | 3.085 | 3.081 | 4,276 |
| 2022-05-10 | 3.440 | 3.440 | 3.108 | 3.108 | 3.105 | 11,167 |
| 2022-05-09 | 3.573 | 3.574 | 3.356 | 3.356 | 3.352 | 12,589 |
| 2022-05-06 | 3.588 | 3.588 | 3.588 | 3.588 | 3.583 | 0 |
| 2022-05-05 | 3.720 | 3.786 | 3.588 | 3.588 | 3.583 | 15,786 |
| 2022-05-04 | 3.714 | 3.714 | 3.548 | 3.548 | 3.544 | 1,045 |
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.