Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.400 | 6.560 | 6.330 | 6.560 | 6.553 | 56,389 |
| 2024-08-20 | 6.480 | 6.530 | 6.270 | 6.350 | 6.343 | 59,439 |
| 2024-08-19 | 6.060 | 6.299 | 6.030 | 6.280 | 6.273 | 20,164 |
| 2024-08-16 | 5.931 | 6.096 | 5.925 | 6.061 | 6.054 | 8,070 |
| 2024-08-15 | 5.600 | 5.860 | 5.570 | 5.830 | 5.823 | 70,673 |
| 2024-08-14 | 5.790 | 5.790 | 5.475 | 5.531 | 5.525 | 6,045 |
| 2024-08-13 | 5.600 | 5.809 | 5.490 | 5.800 | 5.793 | 22,094 |
| 2024-08-12 | 5.516 | 5.600 | 5.305 | 5.530 | 5.524 | 16,187 |
| 2024-08-09 | 5.500 | 5.570 | 5.340 | 5.389 | 5.383 | 14,591 |
| 2024-08-08 | 5.270 | 5.529 | 5.250 | 5.413 | 5.407 | 48,749 |
| 2024-08-07 | 5.520 | 5.520 | 5.154 | 5.154 | 5.148 | 8,995 |
| 2024-08-06 | 5.210 | 5.440 | 5.120 | 5.430 | 5.424 | 25,440 |
| 2024-08-05 | 5.230 | 5.260 | 4.570 | 5.191 | 5.185 | 291,519 |
| 2024-08-02 | 6.009 | 6.050 | 5.480 | 5.480 | 5.474 | 115,242 |
| 2024-08-01 | 6.490 | 6.509 | 6.030 | 6.061 | 6.054 | 36,544 |
| 2024-07-31 | 6.590 | 6.600 | 6.335 | 6.335 | 6.328 | 7,773 |
| 2024-07-30 | 6.320 | 6.490 | 6.210 | 6.330 | 6.323 | 95,209 |
| 2024-07-29 | 6.360 | 6.399 | 6.109 | 6.135 | 6.128 | 25,866 |
| 2024-07-26 | 6.400 | 6.430 | 6.228 | 6.320 | 6.313 | 4,030 |
| 2024-07-25 | 6.020 | 6.340 | 6.011 | 6.310 | 6.303 | 39,044 |
| 2024-07-24 | 6.530 | 6.800 | 6.481 | 6.481 | 6.474 | 52,791 |
| 2024-07-23 | 6.420 | 6.545 | 6.420 | 6.495 | 6.488 | 6,099 |
| 2024-07-22 | 6.240 | 6.390 | 6.240 | 6.385 | 6.378 | 10,390 |
| 2024-07-19 | 6.055 | 6.451 | 6.020 | 6.361 | 6.354 | 15,873 |
| 2024-07-18 | 6.580 | 6.600 | 6.270 | 6.300 | 6.293 | 59,047 |
| 2024-07-17 | 6.654 | 6.790 | 6.505 | 6.519 | 6.511 | 44,176 |
| 2024-07-16 | 6.680 | 6.820 | 6.590 | 6.770 | 6.762 | 64,883 |
| 2024-07-15 | 6.670 | 6.680 | 6.500 | 6.521 | 6.514 | 66,266 |
| 2024-07-12 | 6.620 | 6.749 | 6.550 | 6.730 | 6.722 | 32,676 |
| 2024-07-11 | 6.710 | 6.800 | 6.435 | 6.751 | 6.744 | 70,012 |
| 2024-07-10 | 6.300 | 6.460 | 6.250 | 6.315 | 6.308 | 39,536 |
| 2024-07-09 | 6.370 | 6.389 | 6.180 | 6.210 | 6.203 | 27,102 |
| 2024-07-08 | 6.250 | 6.400 | 6.160 | 6.284 | 6.277 | 103,697 |
| 2024-07-05 | 6.150 | 6.351 | 6.060 | 6.275 | 6.268 | 39,515 |
| 2024-07-03 | 5.780 | 6.118 | 5.780 | 5.950 | 5.943 | 78,745 |
| 2024-07-02 | 5.420 | 5.571 | 5.410 | 5.502 | 5.496 | 20,724 |
| 2024-07-01 | 5.660 | 5.670 | 5.441 | 5.471 | 5.465 | 8,956 |
| 2024-06-28 | 5.718 | 5.798 | 5.590 | 5.631 | 5.625 | 175,947 |
| 2024-06-27 | 5.680 | 5.800 | 5.599 | 5.599 | 5.593 | 8,537 |
| 2024-06-26 | 5.462 | 5.680 | 5.440 | 5.565 | 5.559 | 13,364 |
| 2024-06-25 | 5.610 | 5.630 | 5.540 | 5.555 | 5.549 | 9,933 |
| 2024-06-24 | 5.810 | 5.875 | 5.635 | 5.655 | 5.649 | 19,498 |
| 2024-06-21 | 5.800 | 5.810 | 5.610 | 5.720 | 5.714 | 67,954 |
| 2024-06-20 | 5.750 | 5.940 | 5.645 | 5.790 | 5.783 | 46,667 |
| 2024-06-18 | 5.430 | 5.580 | 5.419 | 5.522 | 5.516 | 16,583 |
| 2024-06-17 | 5.610 | 5.638 | 5.410 | 5.509 | 5.503 | 8,628 |
| 2024-06-14 | 5.460 | 5.640 | 5.439 | 5.549 | 5.543 | 8,328 |
| 2024-06-13 | 5.510 | 5.530 | 5.350 | 5.411 | 5.405 | 10,271 |
| 2024-06-12 | 5.885 | 5.948 | 5.581 | 5.621 | 5.615 | 20,278 |
| 2024-06-11 | 5.400 | 5.490 | 5.320 | 5.401 | 5.395 | 24,350 |
| 2024-06-10 | 5.400 | 5.455 | 5.245 | 5.420 | 5.414 | 36,251 |
| 2024-06-07 | 5.680 | 5.680 | 5.340 | 5.359 | 5.353 | 74,091 |
| 2024-06-06 | 5.711 | 6.030 | 5.600 | 5.961 | 5.955 | 142,613 |
| 2024-06-05 | 5.500 | 5.520 | 5.456 | 5.510 | 5.504 | 10,735 |
| 2024-06-04 | 5.492 | 5.492 | 5.265 | 5.405 | 5.399 | 42,948 |
| 2024-06-03 | 5.779 | 5.920 | 5.701 | 5.720 | 5.714 | 56,217 |
| 2024-05-31 | 5.990 | 6.050 | 5.705 | 5.808 | 5.802 | 52,092 |
| 2024-05-30 | 5.690 | 6.000 | 5.650 | 5.891 | 5.885 | 67,725 |
| 2024-05-29 | 5.500 | 5.760 | 5.500 | 5.721 | 5.715 | 36,293 |
| 2024-05-28 | 5.829 | 5.840 | 5.588 | 5.589 | 5.583 | 74,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.