Coeur Mining, Inc. CDE
NYSE · United States · Non-Energy Minerals
$17.60-0.24 (-1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.60 | -1.35% | $18.01 | $18.27 | $17.60 | 38.01M |
| 2026-09-29 | $17.84 | -0.17% | $17.87 | $17.93 | $17.12 | 42.35M |
| 2026-09-28 | $17.87 | -7.02% | $18.17 | $18.70 | $17.87 | 36.93M |
| 2026-09-25 | $19.22 | +1.48% | $18.98 | $19.37 | $18.81 | 32.21M |
| 2026-09-24 | $18.94 | -1.97% | $19.09 | $19.24 | $18.74 | 50.85M |
| 2026-09-23 | $19.32 | -5.71% | $19.94 | $19.94 | $19.16 | 43.89M |
| 2026-09-22 | $20.49 | +4.97% | $19.49 | $20.63 | $19.44 | 37.07M |
| 2026-09-21 | $19.52 | -1.21% | $19.83 | $20.01 | $19.41 | 19.67M |
| 2026-09-18 | $19.76 | -1.10% | $20.48 | $20.48 | $19.60 | 57.72M |
| 2026-09-17 | $19.98 | +5.27% | $19.75 | $20.31 | $19.55 | 45.20M |
| 2026-09-16 | $18.98 | -4.67% | $20.33 | $20.35 | $18.48 | 43.17M |
| 2026-09-15 | $19.91 | +0.15% | $19.98 | $20.14 | $19.38 | 40.18M |
| 2026-09-14 | $19.88 | -3.40% | $19.76 | $20.18 | $19.54 | 23.76M |
| 2026-09-11 | $20.58 | +1.18% | $20.83 | $21.15 | $20.39 | 17.91M |
| 2026-09-10 | $20.34 | -3.14% | $20.24 | $20.75 | $19.92 | 22.35M |
| 2026-09-09 | $21.00 | +1.65% | $21.10 | $21.49 | $20.84 | 25.26M |
| 2026-09-08 | $20.66 | -2.73% | $21.05 | $21.35 | $20.65 | 24.27M |
| 2026-09-04 | $21.24 | -1.89% | $21.06 | $21.66 | $20.93 | 32.94M |
| 2026-09-03 | $21.65 | +1.07% | $22.14 | $22.16 | $21.21 | 26.04M |
| 2026-09-02 | $21.42 | +6.04% | $20.67 | $21.47 | $20.67 | 35.91M |
| 2026-09-01 | $20.20 | -2.79% | $19.79 | $21.10 | $19.76 | 42.17M |
| 2026-08-31 | $20.78 | -1.66% | $20.98 | $21.02 | $20.24 | 38.70M |
| 2026-08-28 | $21.13 | -4.86% | $22.35 | $22.45 | $20.86 | 24.37M |
| 2026-08-27 | $22.21 | +3.59% | $21.31 | $22.23 | $21.31 | 37.71M |
| 2026-08-26 | $21.44 | -0.69% | $21.00 | $21.55 | $20.95 | 37.48M |
| 2026-08-25 | $21.59 | +3.40% | $20.47 | $21.59 | $20.37 | 44.84M |
| 2026-08-24 | $20.88 | -0.43% | $21.26 | $21.40 | $20.36 | 38.99M |
| 2026-08-21 | $20.97 | -0.66% | $21.75 | $21.88 | $20.96 | 45.80M |
| 2026-08-20 | $21.11 | +0.86% | $20.65 | $21.57 | $20.50 | 29.51M |
| 2026-08-19 | $20.93 | +13.07% | $19.62 | $21.33 | $19.59 | 52.68M |
| 2026-08-18 | $18.51 | -4.14% | $18.86 | $19.03 | $18.49 | 38.57M |
| 2026-08-17 | $19.31 | +2.66% | $19.30 | $19.64 | $18.88 | 28.67M |
| 2026-08-14 | $18.81 | +1.95% | $18.86 | $19.35 | $18.71 | 36.57M |
| 2026-08-13 | $18.45 | -1.86% | $18.40 | $18.62 | $18.13 | 44.99M |
| 2026-08-12 | $18.80 | +1.18% | $19.04 | $19.19 | $18.69 | 45.24M |
| 2026-08-11 | $18.58 | +2.37% | $18.07 | $18.61 | $17.95 | 35.04M |
| 2026-08-10 | $18.15 | +4.37% | $17.22 | $18.26 | $16.99 | 36.21M |
| 2026-08-07 | $17.39 | +11.12% | $16.85 | $17.51 | $16.65 | 51.78M |
| 2026-08-06 | $15.65 | -10.21% | $16.00 | $16.44 | $15.45 | 56.60M |
| 2026-08-05 | $17.43 | +7.53% | $17.00 | $17.61 | $16.83 | 53.79M |
| 2026-08-04 | $16.21 | +4.18% | $16.07 | $16.54 | $15.99 | 32.99M |
| 2026-08-03 | $15.56 | +4.36% | $14.74 | $15.60 | $14.65 | 36.68M |
| 2026-07-31 | $14.91 | -3.18% | $15.05 | $15.15 | $14.51 | 30.37M |
| 2026-07-30 | $15.40 | +5.26% | $14.95 | $15.43 | $14.69 | 31.06M |
| 2026-07-29 | $14.63 | -1.88% | $14.70 | $15.18 | $14.02 | 32.16M |
| 2026-07-28 | $14.91 | -2.93% | $14.94 | $15.16 | $14.58 | 27.31M |
| 2026-07-27 | $15.36 | +1.52% | $15.33 | $15.47 | $14.82 | 35.52M |
| 2026-07-24 | $15.13 | -0.72% | $15.42 | $15.54 | $15.08 | 26.86M |
| 2026-07-23 | $15.24 | -3.79% | $15.29 | $15.45 | $14.87 | 44.70M |
| 2026-07-22 | $15.84 | +3.53% | $15.60 | $16.45 | $15.59 | 51.18M |
| 2026-07-21 | $15.30 | +8.05% | $14.62 | $15.31 | $14.50 | 37.90M |
| 2026-07-20 | $14.16 | -1.32% | $14.28 | $14.54 | $13.97 | 27.35M |
| 2026-07-17 | $14.35 | -2.97% | $14.41 | $14.70 | $13.93 | 31.84M |
| 2026-07-16 | $14.79 | -7.04% | $15.46 | $15.56 | $14.67 | 17.62M |
| 2026-07-15 | $15.91 | -0.56% | $16.03 | $16.49 | $15.39 | 20.47M |
| 2026-07-14 | $16.00 | +2.63% | $16.18 | $16.43 | $15.80 | 16.67M |
| 2026-07-13 | $15.59 | -2.44% | $15.57 | $15.72 | $15.32 | 11.23M |
| 2026-07-10 | $15.98 | -0.25% | $15.99 | $16.14 | $15.70 | 10.00M |
| 2026-07-09 | $16.02 | +5.12% | $15.74 | $16.18 | $15.51 | 16.37M |
| 2026-07-08 | $15.24 | -4.99% | $15.58 | $15.90 | $14.83 | 33.78M |
| 2026-07-07 | $16.04 | -5.59% | $16.87 | $16.87 | $15.77 | 21.62M |
| 2026-07-06 | $16.99 | -1.79% | $17.45 | $17.65 | $16.81 | 23.07M |
| 2026-07-02 | $17.30 | +4.59% | $17.25 | $17.95 | $16.85 | 34.82M |
| 2026-07-01 | $16.54 | +1.35% | $16.11 | $17.12 | $16.11 | 32.34M |
| 2026-06-30 | $16.32 | -0.06% | $16.35 | $16.57 | $16.03 | 24.52M |
| 2026-06-29 | $16.33 | +1.94% | $15.98 | $16.41 | $15.82 | 35.41M |
| 2026-06-26 | $16.02 | +0.19% | $16.02 | $16.92 | $15.76 | 168.66M |
| 2026-06-25 | $15.99 | +3.36% | $15.99 | $16.18 | $15.38 | 36.32M |
| 2026-06-24 | $15.47 | -5.21% | $15.57 | $15.94 | $15.15 | 41.84M |
| 2026-06-23 | $16.32 | -6.58% | $16.68 | $16.69 | $16.12 | 46.55M |
| 2026-06-22 | $17.47 | -0.23% | $17.11 | $17.68 | $16.98 | 37.93M |
| 2026-06-18 | $17.51 | -0.11% | $17.73 | $18.18 | $17.02 | 182.08M |
| 2026-06-17 | $17.53 | -6.71% | $18.86 | $19.47 | $17.48 | 46.76M |
| 2026-06-16 | $18.79 | +0.70% | $18.90 | $19.30 | $18.67 | 34.97M |
| 2026-06-15 | $18.66 | +8.49% | $18.59 | $19.05 | $18.42 | 29.95M |
| 2026-06-12 | $17.20 | +4.88% | $16.59 | $17.38 | $16.50 | 30.34M |
| 2026-06-11 | $16.40 | +6.42% | $15.40 | $16.50 | $15.23 | 32.67M |
| 2026-06-10 | $15.41 | -4.23% | $15.62 | $16.14 | $15.40 | 31.45M |
| 2026-06-09 | $16.09 | -3.83% | $16.95 | $17.00 | $15.36 | 38.70M |
| 2026-06-08 | $16.73 | +2.20% | $16.85 | $17.26 | $16.49 | 32.73M |
| 2026-06-05 | $16.37 | -11.42% | $17.80 | $18.08 | $16.15 | 43.83M |
| 2026-06-04 | $18.48 | +1.82% | $18.60 | $18.76 | $18.20 | 14.86M |
| 2026-06-03 | $18.15 | -5.42% | $18.51 | $18.66 | $17.90 | 24.30M |
| 2026-06-02 | $19.19 | -0.67% | $19.36 | $19.87 | $18.52 | 22.58M |
| 2026-06-01 | $19.32 | 0.00% | $18.76 | $19.42 | $18.45 | 24.95M |
| 2026-05-29 | $19.32 | +3.93% | $18.46 | $19.34 | $18.31 | 39.78M |
| 2026-05-28 | $18.59 | +4.20% | $17.57 | $18.74 | $17.28 | 17.88M |
| 2026-05-27 | $17.84 | -2.89% | $17.87 | $18.35 | $17.75 | 12.51M |
| 2026-05-26 | $18.37 | +4.20% | $18.03 | $18.39 | $17.92 | 14.18M |
| 2026-05-22 | $17.63 | -1.12% | $17.63 | $17.75 | $17.15 | 13.09M |