Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-21 | 6.854 | 6.984 | 6.852 | 6.920 | 6.912 | 3,114 |
| 2025-05-20 | 6.600 | 6.750 | 6.600 | 6.750 | 6.742 | 5,286 |
| 2025-05-19 | 6.654 | 6.740 | 6.522 | 6.572 | 6.565 | 17,890 |
| 2025-05-16 | 6.436 | 6.598 | 6.434 | 6.598 | 6.591 | 7,957 |
| 2025-05-15 | 6.512 | 6.592 | 6.410 | 6.592 | 6.585 | 15,539 |
| 2025-05-14 | 6.844 | 6.844 | 6.844 | 6.844 | 6.836 | 0 |
| 2025-05-13 | 6.876 | 7.022 | 6.782 | 6.844 | 6.836 | 6,546 |
| 2025-05-12 | 6.626 | 6.840 | 6.288 | 6.820 | 6.812 | 38,677 |
| 2025-05-09 | 6.118 | 6.512 | 6.118 | 6.512 | 6.505 | 15,501 |
| 2025-05-08 | 5.246 | 6.182 | 5.070 | 6.182 | 6.175 | 17,190 |
| 2025-05-07 | 5.078 | 5.078 | 5.010 | 5.074 | 5.068 | 2,587 |
| 2025-05-06 | 4.985 | 4.985 | 4.906 | 4.915 | 4.909 | 19,918 |
| 2025-05-05 | 4.702 | 4.870 | 4.672 | 4.810 | 4.805 | 3,492 |
| 2025-05-02 | 4.868 | 4.869 | 4.647 | 4.647 | 4.642 | 5,542 |
| 2025-04-30 | 4.787 | 4.862 | 4.704 | 4.836 | 4.831 | 2,104 |
| 2025-04-29 | 4.905 | 4.922 | 4.777 | 4.777 | 4.772 | 8,875 |
| 2025-04-28 | 4.940 | 4.940 | 4.870 | 4.870 | 4.865 | 2,215 |
| 2025-04-25 | 5.086 | 5.086 | 4.964 | 4.964 | 4.958 | 3,997 |
| 2025-04-24 | 5.162 | 5.162 | 5.110 | 5.112 | 5.106 | 902 |
| 2025-04-23 | 4.943 | 5.204 | 4.901 | 5.190 | 5.184 | 55,997 |
| 2025-04-22 | 5.292 | 5.362 | 5.202 | 5.214 | 5.208 | 12,099 |
| 2025-04-17 | 5.468 | 5.472 | 5.402 | 5.402 | 5.396 | 1,921 |
| 2025-04-16 | 5.472 | 5.628 | 5.472 | 5.602 | 5.596 | 19,529 |
| 2025-04-15 | 5.314 | 5.428 | 5.312 | 5.394 | 5.388 | 682 |
| 2025-04-14 | 5.224 | 5.292 | 5.150 | 5.292 | 5.286 | 9,392 |
| 2025-04-11 | 5.082 | 5.196 | 5.010 | 5.196 | 5.190 | 5,844 |
| 2025-04-10 | 4.959 | 5.080 | 4.959 | 5.080 | 5.074 | 2,410 |
| 2025-04-09 | 4.510 | 4.778 | 4.418 | 4.733 | 4.728 | 84,016 |
| 2025-04-08 | 4.767 | 4.831 | 4.755 | 4.831 | 4.826 | 2,237 |
| 2025-04-07 | 4.285 | 4.480 | 4.200 | 4.224 | 4.219 | 6,941 |
| 2025-04-04 | 4.836 | 4.909 | 4.432 | 4.523 | 4.518 | 6,871 |
| 2025-04-03 | 5.030 | 5.030 | 4.680 | 5.028 | 5.022 | 51,728 |
| 2025-04-02 | 5.248 | 5.248 | 5.150 | 5.202 | 5.196 | 584 |
| 2025-04-01 | 5.526 | 5.526 | 5.310 | 5.310 | 5.304 | 2,348 |
| 2025-03-31 | 5.610 | 5.768 | 5.416 | 5.432 | 5.426 | 10,954 |
| 2025-03-28 | 5.932 | 5.990 | 5.674 | 5.684 | 5.678 | 5,963 |
| 2025-03-27 | 5.842 | 5.942 | 5.810 | 5.844 | 5.837 | 9,432 |
| 2025-03-26 | 5.940 | 6.006 | 5.808 | 5.816 | 5.809 | 5,462 |
| 2025-03-25 | 5.858 | 6.028 | 5.844 | 5.934 | 5.927 | 2,681 |
| 2025-03-24 | 5.832 | 5.832 | 5.832 | 5.832 | 5.825 | 0 |
| 2025-03-21 | 5.880 | 5.880 | 5.660 | 5.832 | 5.825 | 9,729 |
| 2025-03-20 | 5.882 | 6.028 | 5.840 | 5.964 | 5.957 | 7,713 |
| 2025-03-19 | 5.970 | 6.018 | 5.832 | 5.832 | 5.825 | 17,319 |
| 2025-03-18 | 5.948 | 6.252 | 5.924 | 6.188 | 6.181 | 31,592 |
| 2025-03-17 | 5.538 | 5.538 | 5.538 | 5.538 | 5.532 | 0 |
| 2025-03-14 | 5.610 | 5.628 | 5.470 | 5.538 | 5.532 | 13,223 |
| 2025-03-13 | 5.236 | 5.530 | 5.236 | 5.530 | 5.524 | 5,982 |
| 2025-03-12 | 5.042 | 5.248 | 5.042 | 5.218 | 5.212 | 11,765 |
| 2025-03-11 | 4.945 | 4.945 | 4.945 | 4.945 | 4.939 | 204 |
| 2025-03-10 | 5.114 | 5.114 | 4.801 | 4.849 | 4.844 | 3,359 |
| 2025-03-07 | 5.106 | 5.256 | 5.034 | 5.060 | 5.054 | 2,449 |
| 2025-03-06 | 5.162 | 5.280 | 5.052 | 5.216 | 5.210 | 12,328 |
| 2025-03-05 | 4.935 | 5.100 | 4.776 | 5.070 | 5.064 | 11,395 |
| 2025-03-04 | 4.987 | 5.018 | 4.699 | 4.719 | 4.714 | 5,701 |
| 2025-03-03 | 4.948 | 5.152 | 4.948 | 5.066 | 5.060 | 3,571 |
| 2025-02-28 | 4.785 | 4.918 | 4.706 | 4.897 | 4.892 | 13,072 |
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.