Coeur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	12.155	12.465	12.110	12.135	12.121	13,509
2025-11-04	12.935	12.970	12.190	12.380	12.366	18,391
2025-11-03	15.115	15.115	13.140	13.140	13.125	28,985
2025-10-31	15.375	15.415	14.850	14.850	14.833	14,910
2025-10-30	15.485	15.835	14.595	15.440	15.423	38,301
2025-10-29	16.715	16.785	15.795	15.990	15.972	34,115
2025-10-28	14.480	15.490	14.395	15.490	15.473	27,878
2025-10-27	15.885	15.885	14.510	14.930	14.913	14,403
2025-10-24	16.150	16.430	15.425	16.275	16.257	26,566
2025-10-23	16.700	17.055	16.350	16.350	16.332	27,599
2025-10-22	16.180	16.290	14.805	15.785	15.767	72,614
2025-10-21	18.635	18.685	15.645	16.030	16.012	76,234
2025-10-20	18.095	19.165	18.095	19.045	19.024	21,163
2025-10-17	20.030	20.030	17.950	18.055	18.035	59,895
2025-10-16	19.340	20.120	19.155	20.000	19.977	15,802
2025-10-15	18.655	19.500	18.430	19.240	19.218	16,707
2025-10-14	18.200	18.490	17.780	18.355	18.334	32,350
2025-10-13	17.600	18.560	17.530	18.140	18.120	26,803
2025-10-10	17.600	18.000	16.945	16.945	16.926	8,063
2025-10-09	17.985	18.710	17.530	17.615	17.595	24,875
2025-10-08	16.650	17.720	16.515	17.720	17.700	10,519
2025-10-07	16.480	16.650	16.250	16.310	16.292	22,303
2025-10-06	16.600	16.730	16.250	16.630	16.611	14,819
2025-10-03	16.045	16.570	16.025	16.160	16.142	10,466
2025-10-02	16.150	16.400	15.300	15.410	15.393	10,662
2025-10-01	16.260	16.415	15.905	15.960	15.942	38,963
2025-09-30	16.095	16.095	16.095	16.095	16.077	0
2025-09-29	16.360	16.385	16.045	16.095	16.077	41,950
2025-09-26	15.720	16.000	15.565	15.960	15.942	3,776
2025-09-25	15.045	15.435	14.635	15.325	15.308	31,715
2025-09-24	15.365	15.565	15.265	15.445	15.428	16,143
2025-09-23	15.160	15.500	15.160	15.475	15.458	33,315
2025-09-22	14.410	14.410	14.410	14.410	14.394	0
2025-09-19	13.965	14.510	13.885	14.410	14.394	3,607
2025-09-18	13.560	13.785	13.255	13.405	13.390	10,920
2025-09-17	13.740	13.885	13.240	13.785	13.769	23,289
2025-09-16	14.585	14.650	14.005	14.005	13.989	17,876
2025-09-15	13.295	13.945	13.000	13.915	13.899	17,050
2025-09-12	13.350	13.460	13.105	13.160	13.145	8,702
2025-09-11	12.650	12.995	12.365	12.970	12.955	16,007
2025-09-10	12.295	12.490	12.280	12.340	12.326	5,437
2025-09-09	12.385	12.495	12.100	12.125	12.111	4,573
2025-09-08	12.610	12.790	12.435	12.565	12.551	18,379
2025-09-05	12.205	12.420	12.085	12.355	12.341	4,672
2025-09-04	11.945	12.220	11.805	12.145	12.131	13,894
2025-09-03	11.710	12.065	11.710	12.030	12.016	10,962
2025-09-02	11.910	11.910	11.110	11.580	11.567	17,748
2025-09-01	11.720	12.000	11.700	11.950	11.937	34,078
2025-08-29	10.680	10.920	10.680	10.910	10.898	5,025
2025-08-28	10.800	10.885	10.720	10.730	10.718	5,010
2025-08-27	10.575	10.655	10.470	10.655	10.643	2,402
2025-08-26	10.500	10.580	10.400	10.500	10.488	2,027
2025-08-25	10.335	10.410	10.330	10.340	10.328	4,278
2025-08-22	10.035	10.415	10.035	10.390	10.378	3,784
2025-08-21	9.990	9.990	9.990	9.990	9.979	907
2025-08-20	9.584	9.804	9.584	9.776	9.765	12,185
2025-08-19	10.075	10.150	9.860	9.930	9.919	12,380
2025-08-18	10.060	10.110	9.972	9.972	9.961	8,920
2025-08-15	10.030	10.030	9.888	9.972	9.961	1,344
2025-08-14	9.934	9.934	9.934	9.934	9.923	0

← NewerPage 5 of 22 · 1,278 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.