Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 10.280 | 10.330 | 9.934 | 9.934 | 9.923 | 35,502 |
| 2025-08-12 | 10.060 | 10.230 | 9.950 | 10.080 | 10.069 | 22,929 |
| 2025-08-11 | 9.750 | 9.840 | 9.626 | 9.720 | 9.709 | 2,477 |
| 2025-08-08 | 9.672 | 9.996 | 9.672 | 9.996 | 9.985 | 12,961 |
| 2025-08-07 | 8.676 | 9.608 | 8.650 | 9.362 | 9.351 | 10,295 |
| 2025-08-06 | 8.318 | 8.478 | 8.284 | 8.434 | 8.425 | 5,907 |
| 2025-08-05 | 8.012 | 8.192 | 7.880 | 8.168 | 8.159 | 3,913 |
| 2025-08-04 | 7.600 | 7.838 | 7.574 | 7.820 | 7.811 | 1,501 |
| 2025-08-01 | 7.562 | 7.674 | 7.504 | 7.552 | 7.544 | 3,012 |
| 2025-07-31 | 7.744 | 7.826 | 7.568 | 7.568 | 7.559 | 6,864 |
| 2025-07-30 | 7.942 | 7.950 | 7.806 | 7.806 | 7.797 | 1,423 |
| 2025-07-29 | 7.836 | 7.852 | 7.752 | 7.752 | 7.743 | 2,642 |
| 2025-07-28 | 7.860 | 7.958 | 7.706 | 7.742 | 7.733 | 1,355 |
| 2025-07-25 | 8.014 | 8.070 | 7.868 | 7.868 | 7.859 | 14,057 |
| 2025-07-24 | 7.990 | 8.010 | 7.962 | 7.964 | 7.955 | 3,277 |
| 2025-07-23 | 8.168 | 8.176 | 8.072 | 8.130 | 8.121 | 4,557 |
| 2025-07-22 | 8.064 | 8.206 | 7.974 | 8.126 | 8.117 | 3,275 |
| 2025-07-21 | 7.864 | 7.864 | 7.864 | 7.864 | 7.855 | 0 |
| 2025-07-18 | 7.980 | 7.980 | 7.864 | 7.864 | 7.855 | 1,000 |
| 2025-07-17 | 7.792 | 7.828 | 7.686 | 7.736 | 7.727 | 5,028 |
| 2025-07-16 | 7.834 | 7.834 | 7.834 | 7.834 | 7.825 | 0 |
| 2025-07-15 | 8.218 | 8.250 | 7.834 | 7.834 | 7.825 | 8,853 |
| 2025-07-14 | 8.274 | 8.440 | 8.234 | 8.440 | 8.431 | 17,436 |
| 2025-07-11 | 7.754 | 7.900 | 7.754 | 7.900 | 7.891 | 2,519 |
| 2025-07-10 | 7.758 | 7.758 | 7.682 | 7.682 | 7.673 | 331 |
| 2025-07-09 | 7.520 | 7.610 | 7.508 | 7.604 | 7.595 | 7,439 |
| 2025-07-08 | 8.062 | 8.062 | 7.566 | 7.574 | 7.565 | 3,882 |
| 2025-07-07 | 7.718 | 7.950 | 7.598 | 7.950 | 7.941 | 2,555 |
| 2025-07-04 | 7.718 | 7.718 | 7.718 | 7.718 | 7.709 | 0 |
| 2025-07-03 | 7.598 | 7.742 | 7.576 | 7.730 | 7.721 | 4,496 |
| 2025-07-02 | 7.690 | 7.690 | 7.466 | 7.468 | 7.460 | 5 |
| 2025-07-01 | 7.618 | 7.734 | 7.570 | 7.606 | 7.597 | 23,804 |
| 2025-06-30 | 7.472 | 7.584 | 7.460 | 7.504 | 7.496 | 1,673 |
| 2025-06-27 | 7.702 | 7.702 | 7.330 | 7.430 | 7.422 | 9,055 |
| 2025-06-26 | 7.628 | 7.704 | 7.600 | 7.680 | 7.671 | 4,958 |
| 2025-06-25 | 7.778 | 7.778 | 7.612 | 7.628 | 7.619 | 540 |
| 2025-06-24 | 7.684 | 7.760 | 7.512 | 7.716 | 7.707 | 5,409 |
| 2025-06-23 | 7.796 | 7.984 | 7.750 | 7.982 | 7.973 | 3,329 |
| 2025-06-20 | 7.698 | 7.818 | 7.598 | 7.680 | 7.671 | 28,007 |
| 2025-06-19 | 7.920 | 7.920 | 7.910 | 7.910 | 7.901 | 704 |
| 2025-06-18 | 8.078 | 8.078 | 7.876 | 7.876 | 7.867 | 3,274 |
| 2025-06-17 | 7.894 | 8.060 | 7.890 | 7.980 | 7.971 | 3,619 |
| 2025-06-16 | 7.954 | 8.100 | 7.798 | 7.930 | 7.921 | 1,859 |
| 2025-06-13 | 7.992 | 8.120 | 7.992 | 8.038 | 8.029 | 9,068 |
| 2025-06-12 | 8.050 | 8.086 | 7.834 | 8.032 | 8.023 | 5,626 |
| 2025-06-11 | 7.974 | 8.156 | 7.974 | 8.076 | 8.067 | 4,619 |
| 2025-06-10 | 8.300 | 8.300 | 8.116 | 8.116 | 8.107 | 9,365 |
| 2025-06-09 | 8.318 | 8.430 | 8.188 | 8.210 | 8.201 | 8,394 |
| 2025-06-06 | 8.500 | 8.512 | 8.258 | 8.396 | 8.387 | 18,668 |
| 2025-06-05 | 7.928 | 8.406 | 7.820 | 8.258 | 8.249 | 26,295 |
| 2025-06-04 | 7.788 | 7.900 | 7.652 | 7.754 | 7.745 | 3,764 |
| 2025-06-03 | 7.460 | 7.718 | 7.460 | 7.708 | 7.699 | 4,213 |
| 2025-06-02 | 7.242 | 7.660 | 7.240 | 7.566 | 7.558 | 15,687 |
| 2025-05-30 | 7.120 | 7.124 | 7.028 | 7.028 | 7.020 | 5,592 |
| 2025-05-29 | 7.412 | 7.520 | 7.250 | 7.266 | 7.258 | 19,081 |
| 2025-05-28 | 7.130 | 7.384 | 7.130 | 7.302 | 7.294 | 6,924 |
| 2025-05-27 | 6.866 | 7.246 | 6.736 | 7.234 | 7.226 | 28,837 |
| 2025-05-26 | 6.974 | 6.974 | 6.886 | 6.886 | 6.878 | 1,175 |
| 2025-05-23 | 6.932 | 6.972 | 6.868 | 6.892 | 6.884 | 647 |
| 2025-05-22 | 6.966 | 6.968 | 6.744 | 6.850 | 6.842 | 11,022 |
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.