Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 5.232 | 5.340 | 5.046 | 5.060 | 5.054 | 15,660 |
| 2025-02-21 | 5.880 | 5.880 | 5.738 | 5.870 | 5.863 | 10,327 |
| 2025-02-20 | 6.026 | 6.156 | 5.770 | 5.976 | 5.969 | 11,247 |
| 2025-02-19 | 6.228 | 6.228 | 6.076 | 6.076 | 6.069 | 11,313 |
| 2025-02-18 | 6.350 | 6.350 | 6.220 | 6.220 | 6.213 | 5,004 |
| 2025-02-17 | 6.418 | 6.452 | 6.396 | 6.396 | 6.389 | 642 |
| 2025-02-14 | 7.126 | 7.248 | 6.620 | 6.620 | 6.613 | 14,606 |
| 2025-02-13 | 7.112 | 7.114 | 6.838 | 6.886 | 6.878 | 1,499 |
| 2025-02-12 | 6.930 | 6.960 | 6.930 | 6.960 | 6.952 | 1,000 |
| 2025-02-11 | 6.798 | 6.864 | 6.680 | 6.864 | 6.856 | 3,902 |
| 2025-02-10 | 6.820 | 6.950 | 6.820 | 6.888 | 6.880 | 489 |
| 2025-02-07 | 6.798 | 6.918 | 6.672 | 6.782 | 6.774 | 7,807 |
| 2025-02-06 | 6.780 | 6.896 | 6.650 | 6.718 | 6.710 | 4,368 |
| 2025-02-05 | 6.766 | 7.000 | 6.702 | 6.854 | 6.846 | 8,179 |
| 2025-02-04 | 6.408 | 6.622 | 6.360 | 6.604 | 6.597 | 10,760 |
| 2025-02-03 | 6.394 | 6.532 | 6.282 | 6.532 | 6.525 | 9,957 |
| 2025-01-31 | 6.614 | 6.678 | 6.438 | 6.438 | 6.431 | 3,976 |
| 2025-01-30 | 6.060 | 6.060 | 6.060 | 6.060 | 6.053 | 0 |
| 2025-01-29 | 6.060 | 6.060 | 6.060 | 6.060 | 6.053 | 2 |
| 2025-01-28 | 5.694 | 5.786 | 5.694 | 5.786 | 5.780 | 30 |
| 2025-01-27 | 5.920 | 5.950 | 5.690 | 5.754 | 5.748 | 6,887 |
| 2025-01-24 | 5.958 | 5.958 | 5.958 | 5.958 | 5.951 | 0 |
| 2025-01-23 | 6.108 | 6.108 | 5.946 | 5.958 | 5.951 | 1,045 |
| 2025-01-22 | 6.206 | 6.206 | 6.052 | 6.052 | 6.045 | 58 |
| 2025-01-21 | 5.972 | 5.972 | 5.972 | 5.972 | 5.965 | 0 |
| 2025-01-20 | 6.082 | 6.082 | 5.972 | 5.972 | 5.965 | 300 |
| 2025-01-17 | 6.222 | 6.222 | 6.222 | 6.222 | 6.215 | 0 |
| 2025-01-16 | 6.192 | 6.300 | 6.192 | 6.222 | 6.215 | 525 |
| 2025-01-15 | 6.258 | 6.302 | 6.172 | 6.302 | 6.295 | 2,001 |
| 2025-01-14 | 5.846 | 5.926 | 5.820 | 5.926 | 5.919 | 663 |
| 2025-01-13 | 6.072 | 6.072 | 5.834 | 5.858 | 5.851 | 416 |
| 2025-01-10 | 6.272 | 6.464 | 6.234 | 6.238 | 6.231 | 15,328 |
| 2025-01-09 | 6.286 | 6.286 | 6.190 | 6.204 | 6.197 | 2,988 |
| 2025-01-08 | 6.024 | 6.126 | 6.024 | 6.126 | 6.119 | 12 |
| 2025-01-07 | 5.970 | 6.002 | 5.970 | 6.002 | 5.995 | 582 |
| 2025-01-06 | 5.948 | 5.948 | 5.832 | 5.888 | 5.881 | 2,986 |
| 2025-01-03 | 6.000 | 6.044 | 5.918 | 5.918 | 5.911 | 12,705 |
| 2025-01-02 | 5.620 | 5.768 | 5.604 | 5.768 | 5.762 | 3,119 |
| 2024-12-30 | 5.450 | 5.530 | 5.440 | 5.496 | 5.490 | 2,421 |
| 2024-12-27 | 5.630 | 5.652 | 5.508 | 5.508 | 5.502 | 4,309 |
| 2024-12-23 | 5.756 | 5.756 | 5.466 | 5.572 | 5.566 | 19,994 |
| 2024-12-20 | 5.508 | 5.676 | 5.508 | 5.628 | 5.622 | 2,237 |
| 2024-12-19 | 5.828 | 5.864 | 5.582 | 5.594 | 5.588 | 3,752 |
| 2024-12-18 | 5.906 | 6.004 | 5.906 | 5.962 | 5.955 | 2,874 |
| 2024-12-17 | 5.990 | 6.000 | 5.840 | 5.938 | 5.931 | 14,015 |
| 2024-12-16 | 6.350 | 6.350 | 6.048 | 6.054 | 6.047 | 4,405 |
| 2024-12-13 | 6.572 | 6.572 | 6.282 | 6.282 | 6.275 | 2,712 |
| 2024-12-12 | 7.030 | 7.030 | 6.600 | 6.600 | 6.593 | 13,192 |
| 2024-12-11 | 6.768 | 6.998 | 6.704 | 6.888 | 6.880 | 5,118 |
| 2024-12-10 | 6.840 | 6.840 | 6.840 | 6.840 | 6.832 | 0 |
| 2024-12-09 | 6.416 | 6.892 | 6.416 | 6.840 | 6.832 | 12,735 |
| 2024-12-06 | 6.496 | 6.496 | 6.496 | 6.496 | 6.489 | 110 |
| 2024-12-05 | 6.324 | 6.324 | 6.240 | 6.240 | 6.233 | 400 |
| 2024-12-04 | 6.370 | 6.546 | 6.370 | 6.546 | 6.539 | 982 |
| 2024-12-03 | 6.002 | 6.042 | 5.980 | 6.036 | 6.029 | 8,897 |
| 2024-12-02 | 6.152 | 6.152 | 5.916 | 5.936 | 5.929 | 11,455 |
| 2024-11-29 | 6.428 | 6.428 | 6.194 | 6.194 | 6.187 | 16,279 |
| 2024-11-28 | 6.190 | 6.190 | 6.190 | 6.190 | 6.183 | 0 |
| 2024-11-27 | 6.176 | 6.236 | 6.138 | 6.190 | 6.183 | 6,100 |
| 2024-11-26 | 5.948 | 6.066 | 5.922 | 6.066 | 6.059 | 4,319 |
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.