Coeur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.580	13.600	13.240	13.240	13.240	5,539
2026-07-24	13.475	13.530	13.380	13.530	13.530	2,237
2026-07-23	13.850	13.850	13.100	13.160	13.160	7,603
2026-07-22	13.500	14.320	13.500	14.320	14.320	39,182
2026-07-21	12.790	13.240	12.775	13.240	13.240	7,554
2026-07-20	12.505	12.640	12.280	12.355	12.355	4,952
2026-07-17	12.950	12.950	12.235	12.515	12.515	9,563
2026-07-16	13.830	13.830	13.105	13.110	13.110	21,926
2026-07-15	14.025	14.370	13.635	13.700	13.700	4,321
2026-07-14	13.750	14.290	13.750	14.015	14.015	14,522
2026-07-13	13.600	13.725	13.585	13.715	13.715	4,946
2026-07-10	13.985	14.135	13.755	13.930	13.930	17,470
2026-07-09	13.560	14.040	13.530	13.970	13.970	15,680
2026-07-08	13.995	14.150	13.055	13.055	13.055	19,365
2026-07-07	14.745	14.745	13.920	14.020	14.020	9,138
2026-07-06	15.365	15.565	14.800	14.845	14.845	17,511
2026-07-03	15.545	15.545	15.085	15.375	15.375	10,301
2026-07-02	14.690	15.640	14.690	15.265	15.265	12,521
2026-07-01	14.195	14.915	14.000	14.720	14.720	20,692
2026-06-30	14.155	14.495	14.100	14.255	14.255	20,502
2026-06-29	14.000	14.345	13.890	13.970	13.970	11,343
2026-06-26	13.935	14.715	13.935	14.715	14.715	11,257
2026-06-25	13.625	14.095	13.585	13.985	13.985	10,629
2026-06-24	14.350	14.350	13.700	13.825	13.825	24,707
2026-06-23	14.865	14.865	14.210	14.405	14.405	14,083
2026-06-22	15.130	15.400	14.860	15.240	15.240	13,586
2026-06-19	14.920	15.000	14.480	14.480	14.480	4,852
2026-06-18	15.800	15.800	15.060	15.060	15.060	29,426
2026-06-17	16.165	16.750	16.015	16.565	16.565	17,514
2026-06-16	16.085	16.560	16.085	16.260	16.260	10,978
2026-06-15	15.595	16.400	15.395	16.325	16.325	59,131
2026-06-12	14.260	14.710	14.030	14.710	14.710	18,333
2026-06-11	13.600	13.705	13.270	13.620	13.620	18,961
2026-06-10	13.575	13.920	13.395	13.565	13.565	26,009
2026-06-09	14.520	14.725	13.920	13.920	13.920	16,102
2026-06-08	14.315	14.915	14.115	14.795	14.795	27,795
2026-06-05	15.495	15.695	14.385	14.385	14.385	27,124
2026-06-04	15.710	16.085	15.680	15.940	15.940	8,117
2026-06-03	16.300	16.300	15.585	15.615	15.615	12,442
2026-06-02	16.815	17.050	15.945	16.390	16.390	12,057
2026-06-01	16.455	16.455	15.905	16.200	16.200	12,525
2026-05-29	15.990	16.400	15.750	16.260	16.260	12,700
2026-05-28	15.010	15.670	14.970	15.670	15.670	9,218
2026-05-27	15.545	15.650	15.345	15.640	15.640	11,946
2026-05-26	15.510	15.675	15.460	15.480	15.480	4,423
2026-05-25	15.655	16.000	15.270	16.000	16.000	3,357
2026-05-22	15.350	15.355	14.805	14.990	14.990	6,924
2026-05-21	15.295	15.350	14.650	15.215	15.195	4,002
2026-05-20	14.785	15.235	14.515	15.205	15.188	5,979
2026-05-19	14.870	15.030	14.300	14.395	14.379	18,367
2026-05-18	15.230	15.645	15.165	15.165	15.148	14,690
2026-05-15	15.990	16.245	15.245	15.245	15.228	28,446
2026-05-14	17.020	17.020	16.385	16.795	16.776	3,115
2026-05-13	17.240	17.290	16.490	17.225	17.206	12,306
2026-05-12	16.600	16.990	16.030	16.175	16.157	26,005
2026-05-11	15.670	16.775	15.450	16.580	16.561	25,335
2026-05-08	15.605	16.080	15.570	15.700	15.682	21,268
2026-05-07	16.480	16.995	15.875	16.740	16.721	35,289
2026-05-06	15.330	15.940	15.320	15.890	15.872	24,878
2026-05-05	15.135	15.305	14.870	14.870	14.853	10,427

← NewerPage 2 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.