Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.365 | 12.410 | 11.880 | 12.135 | 12.135 | 2,809 |
| 2026-10-22 | 13.000 | 13.000 | 12.550 | 12.610 | 12.610 | 10,970 |
| 2026-10-21 | 13.450 | 13.720 | 13.355 | 13.500 | 13.500 | 6,813 |
| 2026-10-20 | 13.685 | 13.745 | 13.380 | 13.745 | 13.745 | 629 |
| 2026-10-19 | 13.865 | 13.865 | 13.695 | 13.790 | 13.790 | 1,429 |
| 2026-10-16 | 13.790 | 13.995 | 13.650 | 13.995 | 13.995 | 688 |
| 2026-10-15 | 13.525 | 13.735 | 13.330 | 13.480 | 13.480 | 1,539 |
| 2026-10-14 | 14.400 | 14.655 | 14.020 | 14.020 | 14.020 | 10,014 |
| 2026-10-13 | 15.125 | 15.130 | 14.475 | 14.475 | 14.475 | 1,137 |
| 2026-10-12 | 15.230 | 15.230 | 15.120 | 15.195 | 15.195 | 1,289 |
| 2026-10-09 | 15.465 | 15.560 | 15.385 | 15.560 | 15.560 | 5,975 |
| 2026-10-08 | 14.730 | 14.945 | 14.595 | 14.860 | 14.860 | 4,048 |
| 2026-10-07 | 15.180 | 15.200 | 14.540 | 14.760 | 14.760 | 11,757 |
| 2026-10-06 | 15.195 | 15.420 | 14.960 | 15.260 | 15.260 | 3,514 |
| 2026-10-05 | 15.855 | 15.950 | 15.140 | 15.410 | 15.410 | 13,165 |
| 2026-10-02 | 15.635 | 16.140 | 15.635 | 15.685 | 15.685 | 8,869 |
| 2026-10-01 | 15.765 | 15.765 | 15.445 | 15.620 | 15.620 | 979 |
| 2026-09-30 | 15.845 | 16.005 | 15.660 | 15.660 | 15.660 | 7,372 |
| 2026-09-29 | 15.845 | 16.025 | 15.200 | 15.210 | 15.210 | 955 |
| 2026-09-28 | 16.190 | 16.230 | 15.900 | 16.000 | 16.000 | 30,907 |
| 2026-09-25 | 16.680 | 16.960 | 16.640 | 16.875 | 16.875 | 3,648 |
| 2026-09-24 | 16.795 | 16.905 | 16.510 | 16.510 | 16.510 | 2,649 |
| 2026-09-23 | 17.725 | 17.725 | 16.980 | 17.040 | 17.040 | 3,647 |
Page 1 of 1 · 23 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.