Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 4.023 | 4.024 | 3.921 | 3.961 | 3.957 | 12,060 |
| 2022-02-03 | 4.133 | 4.179 | 4.017 | 4.017 | 4.013 | 3,551 |
| 2022-02-02 | 4.434 | 4.463 | 4.166 | 4.166 | 4.161 | 5,982 |
| 2022-02-01 | 4.200 | 4.420 | 4.199 | 4.420 | 4.415 | 7,111 |
| 2022-01-31 | 4.029 | 4.121 | 3.980 | 4.101 | 4.096 | 22,611 |
| 2022-01-28 | 4.082 | 4.082 | 3.914 | 3.947 | 3.943 | 6,612 |
| 2022-01-27 | 4.121 | 4.157 | 4.121 | 4.157 | 4.152 | 200 |
| 2022-01-26 | 4.457 | 4.512 | 4.397 | 4.401 | 4.396 | 4,537 |
| 2022-01-25 | 4.352 | 4.354 | 4.250 | 4.321 | 4.316 | 395 |
| 2022-01-24 | 4.509 | 4.510 | 4.243 | 4.243 | 4.238 | 552 |
| 2022-01-21 | 4.641 | 4.660 | 4.594 | 4.641 | 4.636 | 3,601 |
| 2022-01-20 | 4.834 | 4.889 | 4.776 | 4.776 | 4.771 | 15,803 |
| 2022-01-19 | 4.560 | 4.735 | 4.523 | 4.735 | 4.730 | 7,209 |
| 2022-01-18 | 4.481 | 4.607 | 4.480 | 4.549 | 4.544 | 2,702 |
| 2022-01-17 | 4.540 | 4.611 | 4.521 | 4.555 | 4.550 | 2,852 |
| 2022-01-14 | 4.561 | 4.561 | 4.436 | 4.436 | 4.431 | 1,454 |
| 2022-01-13 | 4.584 | 4.592 | 4.512 | 4.591 | 4.586 | 4,154 |
| 2022-01-12 | 4.565 | 4.598 | 4.489 | 4.512 | 4.507 | 8,603 |
| 2022-01-11 | 4.460 | 4.460 | 4.350 | 4.405 | 4.400 | 11,390 |
| 2022-01-10 | 4.220 | 4.359 | 4.200 | 4.234 | 4.229 | 5,530 |
| 2022-01-07 | 4.339 | 4.340 | 4.249 | 4.298 | 4.293 | 9,839 |
| 2022-01-06 | 4.692 | 4.692 | 4.692 | 4.692 | 4.687 | 0 |
| 2022-01-05 | 4.708 | 4.850 | 4.692 | 4.692 | 4.687 | 10,516 |
| 2022-01-04 | 4.556 | 4.683 | 4.556 | 4.683 | 4.678 | 1,827 |
| 2022-01-03 | 4.455 | 4.522 | 4.355 | 4.466 | 4.461 | 4,311 |
| 2021-12-30 | 4.329 | 4.329 | 4.231 | 4.311 | 4.306 | 3,613 |
| 2021-12-29 | 4.457 | 4.457 | 4.358 | 4.358 | 4.353 | 1,720 |
| 2021-12-28 | 4.546 | 4.574 | 4.510 | 4.555 | 4.550 | 17,269 |
| 2021-12-27 | 4.619 | 4.640 | 4.534 | 4.534 | 4.529 | 21,446 |
| 2021-12-23 | 4.571 | 4.621 | 4.500 | 4.608 | 4.603 | 19,806 |
| 2021-12-22 | 4.547 | 4.547 | 4.533 | 4.533 | 4.528 | 500 |
| 2021-12-21 | 4.430 | 4.495 | 4.430 | 4.495 | 4.490 | 2,966 |
| 2021-12-20 | 4.355 | 4.384 | 4.273 | 4.273 | 4.268 | 357 |
| 2021-12-17 | 4.449 | 4.510 | 4.435 | 4.510 | 4.505 | 16,098 |
| 2021-12-16 | 4.342 | 4.444 | 4.295 | 4.425 | 4.420 | 4,469 |
| 2021-12-15 | 4.358 | 4.359 | 4.094 | 4.094 | 4.089 | 5,263 |
| 2021-12-14 | 4.504 | 4.527 | 4.405 | 4.405 | 4.400 | 19,055 |
| 2021-12-13 | 4.529 | 4.599 | 4.517 | 4.522 | 4.517 | 12,086 |
| 2021-12-10 | 4.574 | 4.596 | 4.512 | 4.530 | 4.525 | 6,394 |
| 2021-12-09 | 4.810 | 4.811 | 4.626 | 4.633 | 4.628 | 4,564 |
| 2021-12-08 | 4.920 | 4.920 | 4.858 | 4.858 | 4.853 | 15,500 |
| 2021-12-07 | 4.587 | 4.587 | 4.587 | 4.587 | 4.582 | 0 |
| 2021-12-06 | 4.565 | 4.626 | 4.565 | 4.587 | 4.582 | 3,452 |
| 2021-12-03 | 4.678 | 4.727 | 4.515 | 4.555 | 4.550 | 4,307 |
| 2021-12-02 | 4.755 | 4.755 | 4.538 | 4.564 | 4.559 | 6,846 |
| 2021-12-01 | 5.006 | 5.178 | 4.949 | 5.044 | 5.038 | 1,734 |
| 2021-11-30 | 5.000 | 5.098 | 4.909 | 4.909 | 4.904 | 7,814 |
| 2021-11-29 | 5.114 | 5.200 | 4.945 | 4.945 | 4.939 | 7,702 |
| 2021-11-26 | 5.408 | 5.428 | 5.240 | 5.240 | 5.234 | 12,372 |
| 2021-11-25 | 5.404 | 5.404 | 5.404 | 5.404 | 5.398 | 0 |
| 2021-11-24 | 5.408 | 5.454 | 5.370 | 5.454 | 5.448 | 2,865 |
| 2021-11-23 | 5.428 | 5.450 | 5.306 | 5.306 | 5.300 | 7,191 |
| 2021-11-22 | 5.868 | 5.868 | 5.452 | 5.588 | 5.582 | 18,753 |
| 2021-11-19 | 5.774 | 5.774 | 5.774 | 5.774 | 5.768 | 0 |
| 2021-11-18 | 5.998 | 5.998 | 5.810 | 5.810 | 5.803 | 6,614 |
| 2021-11-17 | 6.130 | 6.160 | 6.050 | 6.058 | 6.051 | 34,595 |
| 2021-11-16 | 6.270 | 6.298 | 6.000 | 6.000 | 5.993 | 8,866 |
| 2021-11-15 | 6.280 | 6.280 | 6.078 | 6.144 | 6.137 | 11,611 |
| 2021-11-12 | 6.246 | 6.264 | 6.206 | 6.252 | 6.245 | 5,234 |
| 2021-11-11 | 6.326 | 6.352 | 6.308 | 6.308 | 6.301 | 5,725 |
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.