Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 6.280 | 6.280 | 6.078 | 6.144 | 6.137 | 11,611 |
| 2021-11-12 | 6.246 | 6.264 | 6.206 | 6.252 | 6.245 | 5,234 |
| 2021-11-11 | 6.326 | 6.352 | 6.308 | 6.308 | 6.301 | 5,725 |
| 2021-11-10 | 5.996 | 6.126 | 5.950 | 6.126 | 6.119 | 4,829 |
| 2021-11-09 | 6.124 | 6.174 | 5.926 | 5.926 | 5.919 | 1,559 |
| 2021-11-08 | 6.038 | 6.038 | 6.038 | 6.038 | 6.031 | 0 |
| 2021-11-05 | 5.914 | 5.920 | 5.842 | 5.920 | 5.913 | 722 |
| 2021-11-04 | 6.020 | 6.134 | 5.940 | 5.940 | 5.933 | 627 |
| 2021-11-03 | 5.718 | 5.836 | 5.718 | 5.836 | 5.829 | 425 |
| 2021-11-02 | 5.832 | 5.832 | 5.614 | 5.628 | 5.622 | 452 |
| 2021-11-01 | 5.506 | 5.882 | 5.446 | 5.882 | 5.875 | 3,515 |
| 2021-10-29 | 5.300 | 5.450 | 5.300 | 5.450 | 5.444 | 300 |
| 2021-10-28 | 5.500 | 5.584 | 5.316 | 5.400 | 5.394 | 12,205 |
| 2021-10-27 | 5.808 | 5.950 | 5.712 | 5.750 | 5.744 | 4,492 |
| 2021-10-26 | 5.884 | 5.890 | 5.800 | 5.890 | 5.883 | 1,774 |
← NewerPage 22 of 22 · 1,275 trading days
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.