Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.430 | 3.626 | 3.410 | 3.620 | 3.616 | 17,030 |
| 2022-05-02 | 3.480 | 3.480 | 3.366 | 3.401 | 3.397 | 2,593 |
| 2022-04-29 | 3.760 | 3.760 | 3.580 | 3.601 | 3.597 | 4,978 |
| 2022-04-28 | 3.536 | 3.536 | 3.367 | 3.389 | 3.385 | 14,054 |
| 2022-04-27 | 3.645 | 3.645 | 3.645 | 3.645 | 3.641 | 0 |
| 2022-04-26 | 3.810 | 3.894 | 3.645 | 3.645 | 3.641 | 6,899 |
| 2022-04-25 | 4.011 | 4.023 | 3.713 | 3.713 | 3.709 | 16,349 |
| 2022-04-22 | 4.290 | 4.364 | 4.104 | 4.104 | 4.099 | 5,066 |
| 2022-04-21 | 4.631 | 4.631 | 4.631 | 4.631 | 4.626 | 0 |
| 2022-04-20 | 4.611 | 4.636 | 4.560 | 4.631 | 4.626 | 4,951 |
| 2022-04-19 | 4.790 | 4.790 | 4.629 | 4.629 | 4.623 | 2,707 |
| 2022-04-14 | 4.870 | 4.917 | 4.786 | 4.786 | 4.781 | 27,985 |
| 2022-04-13 | 4.582 | 4.754 | 4.575 | 4.754 | 4.749 | 12,612 |
| 2022-04-12 | 4.285 | 4.518 | 4.285 | 4.518 | 4.513 | 11,082 |
| 2022-04-11 | 4.309 | 4.376 | 4.242 | 4.258 | 4.253 | 15,800 |
| 2022-04-08 | 4.109 | 4.317 | 4.109 | 4.317 | 4.312 | 7,188 |
| 2022-04-07 | 4.061 | 4.098 | 4.024 | 4.024 | 4.020 | 2,254 |
| 2022-04-06 | 4.131 | 4.133 | 4.030 | 4.030 | 4.025 | 2,825 |
| 2022-04-05 | 4.261 | 4.454 | 4.233 | 4.233 | 4.228 | 4,511 |
| 2022-04-04 | 4.191 | 4.287 | 4.191 | 4.242 | 4.237 | 855 |
| 2022-04-01 | 4.029 | 4.100 | 4.029 | 4.100 | 4.095 | 59 |
| 2022-03-31 | 3.967 | 4.136 | 3.967 | 4.032 | 4.027 | 5,184 |
| 2022-03-30 | 4.070 | 4.129 | 4.020 | 4.080 | 4.075 | 8,867 |
| 2022-03-29 | 4.050 | 4.070 | 3.915 | 4.019 | 4.015 | 12,967 |
| 2022-03-28 | 4.233 | 4.310 | 4.233 | 4.310 | 4.305 | 212 |
| 2022-03-25 | 4.478 | 4.479 | 4.280 | 4.301 | 4.296 | 157 |
| 2022-03-24 | 4.232 | 4.444 | 4.189 | 4.423 | 4.418 | 7,487 |
| 2022-03-23 | 4.215 | 4.322 | 4.208 | 4.231 | 4.226 | 13,312 |
| 2022-03-22 | 4.348 | 4.424 | 4.182 | 4.208 | 4.203 | 745 |
| 2022-03-21 | 4.344 | 4.420 | 4.344 | 4.347 | 4.342 | 7,106 |
| 2022-03-18 | 4.222 | 4.274 | 4.198 | 4.198 | 4.193 | 3,750 |
| 2022-03-17 | 3.909 | 3.909 | 3.909 | 3.909 | 3.905 | 0 |
| 2022-03-16 | 3.971 | 3.971 | 3.886 | 3.909 | 3.905 | 2,070 |
| 2022-03-15 | 3.874 | 4.011 | 3.810 | 4.011 | 4.007 | 15,907 |
| 2022-03-14 | 4.113 | 4.119 | 4.021 | 4.053 | 4.048 | 1,436 |
| 2022-03-11 | 4.242 | 4.338 | 4.205 | 4.254 | 4.249 | 7,635 |
| 2022-03-10 | 4.219 | 4.319 | 4.200 | 4.301 | 4.296 | 22,120 |
| 2022-03-09 | 4.600 | 4.600 | 4.300 | 4.317 | 4.312 | 17,810 |
| 2022-03-08 | 4.420 | 4.791 | 4.391 | 4.667 | 4.662 | 47,739 |
| 2022-03-07 | 4.303 | 4.371 | 4.186 | 4.371 | 4.366 | 43,545 |
| 2022-03-04 | 4.277 | 4.277 | 4.211 | 4.213 | 4.208 | 7,815 |
| 2022-03-03 | 4.010 | 4.010 | 3.959 | 3.959 | 3.955 | 1,500 |
| 2022-03-02 | 4.100 | 4.149 | 3.934 | 3.934 | 3.930 | 33,286 |
| 2022-03-01 | 3.830 | 4.054 | 3.830 | 4.054 | 4.049 | 195 |
| 2022-02-28 | 3.920 | 3.980 | 3.880 | 3.902 | 3.898 | 15,517 |
| 2022-02-25 | 3.821 | 3.821 | 3.690 | 3.775 | 3.771 | 7,538 |
| 2022-02-24 | 4.148 | 4.148 | 3.862 | 3.862 | 3.858 | 4,231 |
| 2022-02-23 | 3.700 | 3.857 | 3.700 | 3.849 | 3.845 | 401 |
| 2022-02-22 | 3.852 | 3.855 | 3.734 | 3.769 | 3.765 | 15,496 |
| 2022-02-21 | 3.885 | 3.885 | 3.885 | 3.885 | 3.881 | 0 |
| 2022-02-18 | 4.030 | 4.078 | 3.728 | 3.728 | 3.724 | 5,262 |
| 2022-02-17 | 4.575 | 4.627 | 4.400 | 4.400 | 4.395 | 7,536 |
| 2022-02-16 | 4.680 | 4.680 | 4.626 | 4.655 | 4.650 | 7,964 |
| 2022-02-15 | 4.676 | 4.676 | 4.498 | 4.616 | 4.611 | 393 |
| 2022-02-14 | 4.466 | 4.675 | 4.466 | 4.647 | 4.642 | 19,594 |
| 2022-02-11 | 4.250 | 4.364 | 4.250 | 4.364 | 4.359 | 500 |
| 2022-02-10 | 4.311 | 4.332 | 4.311 | 4.332 | 4.327 | 1 |
| 2022-02-09 | 4.295 | 4.297 | 4.273 | 4.297 | 4.292 | 293 |
| 2022-02-08 | 4.200 | 4.263 | 4.141 | 4.263 | 4.258 | 3,421 |
| 2022-02-07 | 4.027 | 4.172 | 4.027 | 4.172 | 4.167 | 5,093 |
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.