Coeur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.750	18.910	17.120	17.220	17.201	30,357
2026-02-03	18.685	19.090	17.910	18.290	18.269	78,579
2026-02-02	16.000	17.615	15.815	17.000	16.981	76,238
2026-01-30	18.875	19.175	16.840	18.065	18.045	144,747
2026-01-29	21.920	22.060	19.745	20.320	20.297	32,841
2026-01-28	22.140	22.320	21.070	21.290	21.266	35,198
2026-01-27	22.000	22.060	20.110	20.850	20.826	35,763
2026-01-26	23.100	23.420	22.240	22.440	22.415	53,463
2026-01-23	22.330	22.460	21.620	22.090	22.065	43,907
2026-01-22	19.875	21.860	19.450	21.720	21.696	56,295
2026-01-21	20.040	20.190	19.300	19.835	19.813	27,840
2026-01-20	20.670	20.670	19.210	19.625	19.603	69,445
2026-01-19	19.640	20.300	19.575	19.760	19.738	27,690
2026-01-16	18.390	18.745	17.735	18.720	18.699	12,096
2026-01-15	17.615	18.175	17.430	18.145	18.125	33,276
2026-01-14	18.515	18.635	17.900	17.900	17.880	19,425
2026-01-13	18.565	19.000	18.465	18.625	18.604	20,936
2026-01-12	18.270	18.785	18.105	18.750	18.729	36,630
2026-01-09	16.760	17.580	16.725	17.475	17.455	29,859
2026-01-08	16.025	16.585	15.760	16.520	16.501	21,666
2026-01-07	16.490	16.580	15.500	16.085	16.067	23,080
2026-01-06	16.110	16.560	15.925	16.555	16.536	19,797
2026-01-05	15.630	16.430	15.250	15.845	15.827	15,469
2026-01-02	15.965	15.980	14.590	14.590	14.574	19,676
2025-12-30	15.650	16.080	15.650	16.070	16.052	7,432
2025-12-29	16.210	16.210	15.215	15.735	15.717	47,978
2025-12-23	16.250	16.480	15.665	15.725	15.707	11,961
2025-12-22	16.220	16.745	15.945	16.190	16.172	41,107
2025-12-19	14.755	15.745	14.585	15.660	15.642	31,008
2025-12-18	14.145	14.145	14.145	14.145	14.129	0
2025-12-17	14.145	14.145	14.145	14.145	14.129	0
2025-12-16	14.115	14.490	14.085	14.145	14.129	26,640
2025-12-15	14.445	14.445	14.445	14.445	14.429	0
2025-12-12	15.100	15.660	14.445	14.445	14.429	49,008
2025-12-11	13.650	14.600	13.605	14.600	14.584	12,162
2025-12-10	13.890	13.955	13.305	13.520	13.505	13,515
2025-12-09	13.175	13.925	13.175	13.885	13.869	7,920
2025-12-08	13.715	13.730	13.210	13.325	13.310	10,244
2025-12-05	14.065	14.325	13.735	13.770	13.754	55,982
2025-12-04	13.810	13.810	13.455	13.780	13.764	32,676
2025-12-03	14.210	14.495	14.030	14.145	14.129	24,606
2025-12-02	14.495	14.660	13.810	13.915	13.899	31,247
2025-12-01	15.150	15.415	14.560	14.880	14.863	56,086
2025-11-28	14.475	14.815	14.175	14.810	14.793	20,434
2025-11-27	14.200	14.200	13.950	14.100	14.084	15,570
2025-11-26	13.300	13.655	13.270	13.650	13.635	20,032
2025-11-25	12.860	12.935	12.730	12.860	12.846	7,192
2025-11-24	12.110	12.690	12.085	12.690	12.676	5,662
2025-11-21	11.745	12.140	11.635	12.000	11.986	19,567
2025-11-20	12.665	13.040	12.560	12.640	12.626	18,138
2025-11-19	12.535	13.115	12.525	12.555	12.541	17,474
2025-11-18	12.280	12.680	12.160	12.420	12.406	14,859
2025-11-17	12.885	12.980	12.665	12.690	12.676	25,182
2025-11-14	13.150	13.150	11.960	12.895	12.880	35,645
2025-11-13	13.490	13.490	13.490	13.490	13.475	0
2025-11-12	13.305	13.510	13.060	13.490	13.475	17,999
2025-11-11	13.110	13.180	12.800	12.845	12.831	20,689
2025-11-10	13.480	13.660	13.020	13.075	13.060	28,873
2025-11-07	12.735	12.735	12.735	12.735	12.721	0
2025-11-06	12.450	12.830	12.450	12.735	12.721	15,127

← NewerPage 4 of 5 · 253 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.