Coeur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	15.080	15.245	14.650	15.025	15.008	11,339
2026-04-30	14.950	15.395	14.950	15.185	15.168	8,020
2026-04-29	15.235	15.390	14.565	14.770	14.753	43,313
2026-04-28	15.915	15.950	15.105	15.140	15.123	20,486
2026-04-27	16.340	16.340	16.000	16.105	16.087	7,610
2026-04-24	16.090	16.425	15.980	16.325	16.307	14,268
2026-04-23	16.315	16.385	15.895	16.125	16.107	24,227
2026-04-22	16.330	16.465	15.885	16.210	16.192	23,580
2026-04-21	16.695	16.825	15.940	15.940	15.922	13,770
2026-04-20	16.855	16.980	16.560	16.710	16.691	16,918
2026-04-17	16.535	17.555	16.470	17.555	17.535	28,451
2026-04-16	17.095	17.095	16.585	16.585	16.566	16,214
2026-04-15	17.895	17.895	16.830	16.855	16.836	17,315
2026-04-14	17.600	18.140	17.445	18.140	18.120	25,704
2026-04-13	16.705	17.055	16.700	16.825	16.806	6,872
2026-04-10	16.905	17.245	16.720	17.185	17.166	16,491
2026-04-09	16.965	17.155	16.415	16.780	16.761	28,966
2026-04-08	17.565	17.700	16.855	17.135	17.116	38,002
2026-04-07	15.970	16.260	15.880	16.180	16.162	26,922
2026-04-02	15.590	16.495	15.315	16.405	16.387	23,390
2026-04-01	16.660	17.225	16.320	17.220	17.201	52,495
2026-03-31	14.775	15.340	14.595	15.330	15.313	29,477
2026-03-30	15.325	15.335	14.905	15.175	15.158	25,711
2026-03-27	14.385	15.125	13.920	14.945	14.928	54,477
2026-03-26	15.180	15.180	14.265	14.265	14.249	63,172
2026-03-25	16.645	16.875	15.545	16.325	16.307	49,345
2026-03-24	15.245	15.970	15.245	15.840	15.822	55,723
2026-03-23	14.125	16.135	14.000	15.125	15.108	73,507
2026-03-20	15.950	16.340	15.425	15.865	15.847	65,851
2026-03-19	16.015	16.015	14.965	15.610	15.592	79,273
2026-03-18	18.160	18.450	16.815	17.095	17.076	29,837
2026-03-17	17.970	18.380	17.810	17.995	17.975	33,920
2026-03-16	17.640	17.975	16.965	17.455	17.435	23,119
2026-03-13	18.470	18.870	17.690	17.770	17.750	33,103
2026-03-12	19.275	19.390	18.550	18.895	18.874	26,744
2026-03-11	20.150	20.150	18.730	19.070	19.049	15,317
2026-03-10	19.775	20.610	19.665	20.440	20.417	34,783
2026-03-09	18.715	19.140	17.945	18.745	18.724	21,337
2026-03-06	19.705	19.840	18.800	19.655	19.633	40,445
2026-03-05	20.690	20.690	19.565	19.590	19.568	31,213
2026-03-04	21.150	21.540	20.600	20.600	20.577	31,807
2026-03-03	22.650	22.650	20.050	21.010	20.986	78,421
2026-03-02	23.850	24.120	22.250	22.390	22.365	77,341
2026-02-27	22.310	23.200	22.200	22.270	22.245	48,698
2026-02-26	20.680	21.550	20.540	21.550	21.526	25,018
2026-02-25	21.340	21.480	21.050	21.120	21.096	20,118
2026-02-24	20.470	20.950	20.140	20.680	20.657	49,707
2026-02-23	21.160	21.320	20.800	21.010	20.986	30,683
2026-02-20	20.680	20.870	19.515	20.170	20.147	50,254
2026-02-19	19.175	21.000	19.120	20.310	20.287	38,679
2026-02-18	18.715	19.600	18.700	19.420	19.398	12,853
2026-02-17	18.350	18.350	17.430	18.270	18.249	58,202
2026-02-16	19.155	19.155	18.100	18.745	18.724	3,894
2026-02-13	18.130	18.940	17.790	18.890	18.869	34,059
2026-02-12	19.295	19.370	18.200	18.280	18.259	22,826
2026-02-11	19.535	20.010	18.615	18.840	18.819	20,158
2026-02-10	18.990	19.460	18.985	19.445	19.423	18,888
2026-02-09	18.455	19.260	18.135	19.250	19.228	31,419
2026-02-06	16.520	18.165	16.505	17.960	17.940	44,692
2026-02-05	17.000	17.175	16.200	16.510	16.491	62,295

← NewerPage 3 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.