Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.996 | 6.126 | 5.950 | 6.126 | 6.119 | 4,829 |
| 2021-11-09 | 6.124 | 6.174 | 5.926 | 5.926 | 5.919 | 1,559 |
| 2021-11-08 | 6.038 | 6.038 | 6.038 | 6.038 | 6.031 | 0 |
| 2021-11-05 | 5.914 | 5.920 | 5.842 | 5.920 | 5.913 | 722 |
| 2021-11-04 | 6.020 | 6.134 | 5.940 | 5.940 | 5.933 | 627 |
| 2021-11-03 | 5.718 | 5.836 | 5.718 | 5.836 | 5.829 | 425 |
| 2021-11-02 | 5.832 | 5.832 | 5.614 | 5.628 | 5.622 | 452 |
| 2021-11-01 | 5.506 | 5.882 | 5.446 | 5.882 | 5.875 | 3,515 |
| 2021-10-29 | 5.300 | 5.450 | 5.300 | 5.450 | 5.444 | 300 |
| 2021-10-28 | 5.500 | 5.584 | 5.316 | 5.400 | 5.394 | 12,205 |
| 2021-10-27 | 5.808 | 5.950 | 5.712 | 5.750 | 5.744 | 4,492 |
| 2021-10-26 | 5.884 | 5.890 | 5.800 | 5.890 | 5.883 | 1,774 |
| 2021-10-25 | 5.916 | 5.936 | 5.916 | 5.930 | 5.923 | 535 |
| 2021-10-22 | 5.722 | 5.900 | 5.722 | 5.740 | 5.734 | 934 |
| 2021-10-21 | 5.508 | 5.620 | 5.508 | 5.580 | 5.574 | 2,021 |
| 2021-10-20 | 5.370 | 5.700 | 5.370 | 5.700 | 5.694 | 10,042 |
| 2021-10-19 | 5.448 | 5.474 | 5.350 | 5.350 | 5.344 | 10,749 |
| 2021-10-18 | 5.560 | 5.560 | 5.384 | 5.384 | 5.378 | 414 |
| 2021-10-15 | 5.650 | 5.650 | 5.484 | 5.600 | 5.594 | 11,852 |
| 2021-10-14 | 5.600 | 5.600 | 5.554 | 5.554 | 5.548 | 1,000 |
← NewerPage 22 of 22 · 1,280 trading days
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.