Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.408 | 6.408 | 6.408 | 6.408 | 6.401 | 0 |
| 2024-11-22 | 6.450 | 6.500 | 6.408 | 6.408 | 6.401 | 1,558 |
| 2024-11-21 | 6.274 | 6.274 | 6.184 | 6.226 | 6.219 | 1,465 |
| 2024-11-20 | 6.142 | 6.178 | 6.126 | 6.178 | 6.171 | 5,703 |
| 2024-11-19 | 5.778 | 5.778 | 5.778 | 5.778 | 5.772 | 0 |
| 2024-11-18 | 5.778 | 5.778 | 5.778 | 5.778 | 5.772 | 1 |
| 2024-11-15 | 5.948 | 5.950 | 5.834 | 5.834 | 5.827 | 5,404 |
| 2024-11-14 | 5.610 | 5.784 | 5.558 | 5.784 | 5.778 | 4,735 |
| 2024-11-13 | 5.998 | 6.054 | 5.858 | 5.858 | 5.851 | 5,914 |
| 2024-11-12 | 5.840 | 5.964 | 5.840 | 5.858 | 5.851 | 10,361 |
| 2024-11-11 | 6.034 | 6.092 | 6.030 | 6.030 | 6.023 | 5,102 |
| 2024-11-08 | 5.964 | 5.970 | 5.964 | 5.970 | 5.963 | 1 |
| 2024-11-07 | 5.668 | 5.938 | 5.550 | 5.862 | 5.855 | 2,891 |
| 2024-11-06 | 5.340 | 5.488 | 5.062 | 5.148 | 5.142 | 22,637 |
| 2024-11-05 | 5.638 | 5.640 | 5.556 | 5.556 | 5.550 | 2,400 |
| 2024-11-04 | 5.688 | 5.754 | 5.576 | 5.576 | 5.570 | 3,969 |
| 2024-11-01 | 6.106 | 6.106 | 6.106 | 6.106 | 6.099 | 0 |
| 2024-10-31 | 6.130 | 6.130 | 6.106 | 6.106 | 6.099 | 1,915 |
| 2024-10-30 | 6.450 | 6.496 | 6.224 | 6.226 | 6.219 | 10,720 |
| 2024-10-29 | 6.322 | 6.380 | 6.322 | 6.324 | 6.317 | 13,419 |
| 2024-10-28 | 6.366 | 6.374 | 6.240 | 6.374 | 6.367 | 3,920 |
| 2024-10-25 | 6.528 | 6.528 | 6.420 | 6.422 | 6.415 | 12,437 |
| 2024-10-24 | 6.546 | 6.546 | 6.484 | 6.500 | 6.493 | 795 |
| 2024-10-23 | 6.888 | 6.888 | 6.648 | 6.648 | 6.641 | 13,115 |
| 2024-10-22 | 6.854 | 6.860 | 6.780 | 6.860 | 6.852 | 11,293 |
| 2024-10-21 | 6.710 | 6.890 | 6.580 | 6.658 | 6.651 | 24,441 |
| 2024-10-18 | 6.114 | 6.342 | 6.092 | 6.332 | 6.325 | 12,444 |
| 2024-10-17 | 6.060 | 6.184 | 6.060 | 6.178 | 6.171 | 30,021 |
| 2024-10-16 | 6.108 | 6.240 | 6.068 | 6.074 | 6.067 | 2,738 |
| 2024-10-15 | 5.920 | 5.920 | 5.778 | 5.778 | 5.772 | 1,019 |
| 2024-10-14 | 5.782 | 5.790 | 5.768 | 5.786 | 5.780 | 1,067 |
| 2024-10-11 | 5.900 | 5.994 | 5.844 | 5.894 | 5.887 | 7,236 |
| 2024-10-10 | 5.698 | 5.812 | 5.668 | 5.756 | 5.750 | 4,980 |
| 2024-10-09 | 5.670 | 5.670 | 5.586 | 5.586 | 5.580 | 4,850 |
| 2024-10-08 | 5.616 | 5.616 | 5.588 | 5.588 | 5.582 | 50 |
| 2024-10-07 | 5.836 | 5.836 | 5.606 | 5.626 | 5.620 | 5,414 |
| 2024-10-04 | 6.452 | 6.452 | 5.782 | 6.014 | 6.007 | 53,789 |
| 2024-10-03 | 6.298 | 6.362 | 6.298 | 6.344 | 6.337 | 2,394 |
| 2024-10-02 | 6.200 | 6.376 | 6.200 | 6.262 | 6.255 | 2,278 |
| 2024-10-01 | 6.298 | 6.420 | 6.226 | 6.316 | 6.309 | 6,045 |
| 2024-09-30 | 6.342 | 6.400 | 6.150 | 6.150 | 6.143 | 2,816 |
| 2024-09-27 | 6.600 | 6.640 | 6.446 | 6.490 | 6.483 | 14,659 |
| 2024-09-26 | 6.788 | 6.880 | 6.760 | 6.880 | 6.872 | 11,445 |
| 2024-09-25 | 6.664 | 6.852 | 6.620 | 6.684 | 6.676 | 5,921 |
| 2024-09-24 | 6.242 | 6.520 | 6.172 | 6.520 | 6.513 | 7,503 |
| 2024-09-23 | 6.404 | 6.404 | 6.230 | 6.264 | 6.257 | 6,676 |
| 2024-09-20 | 6.434 | 6.434 | 6.216 | 6.216 | 6.209 | 7,700 |
| 2024-09-19 | 6.400 | 6.464 | 6.192 | 6.216 | 6.209 | 8,416 |
| 2024-09-18 | 6.264 | 6.264 | 6.168 | 6.168 | 6.161 | 300 |
| 2024-09-17 | 6.292 | 6.400 | 6.220 | 6.252 | 6.245 | 4,176 |
| 2024-09-16 | 6.860 | 6.860 | 6.292 | 6.292 | 6.285 | 12,059 |
| 2024-09-13 | 6.204 | 6.436 | 6.100 | 6.436 | 6.429 | 7,233 |
| 2024-09-12 | 5.008 | 5.008 | 5.008 | 5.008 | 5.002 | 0 |
| 2024-09-11 | 4.949 | 5.008 | 4.819 | 5.008 | 5.002 | 3,177 |
| 2024-09-10 | 4.770 | 4.794 | 4.770 | 4.794 | 4.789 | 29 |
| 2024-09-09 | 4.701 | 4.830 | 4.701 | 4.816 | 4.811 | 4,889 |
| 2024-09-06 | 4.777 | 4.815 | 4.750 | 4.810 | 4.805 | 609 |
| 2024-09-05 | 4.920 | 5.120 | 4.920 | 5.070 | 5.064 | 1,677 |
| 2024-09-04 | 4.966 | 4.966 | 4.817 | 4.903 | 4.898 | 2,603 |
| 2024-09-03 | 5.466 | 5.466 | 4.981 | 5.022 | 5.016 | 3,209 |
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.