Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.410 | 5.570 | 5.299 | 5.308 | 5.302 | 21,075 |
| 2024-05-22 | 5.770 | 5.820 | 5.540 | 5.541 | 5.535 | 61,455 |
| 2024-05-21 | 5.880 | 5.990 | 5.831 | 5.831 | 5.825 | 35,209 |
| 2024-05-20 | 6.190 | 6.230 | 5.691 | 5.970 | 5.963 | 52,958 |
| 2024-05-17 | 5.490 | 5.940 | 5.465 | 5.852 | 5.845 | 98,692 |
| 2024-05-16 | 5.150 | 5.300 | 5.020 | 5.255 | 5.249 | 27,191 |
| 2024-05-15 | 5.345 | 5.390 | 5.155 | 5.350 | 5.344 | 44,708 |
| 2024-05-14 | 5.220 | 5.312 | 5.060 | 5.121 | 5.115 | 69,535 |
| 2024-05-13 | 5.420 | 5.428 | 5.095 | 5.101 | 5.095 | 47,647 |
| 2024-05-10 | 5.559 | 5.580 | 5.195 | 5.330 | 5.324 | 29,399 |
| 2024-05-09 | 5.200 | 5.430 | 5.200 | 5.337 | 5.331 | 83,528 |
| 2024-05-08 | 5.010 | 5.170 | 4.990 | 5.080 | 5.074 | 6,003 |
| 2024-05-07 | 5.100 | 5.199 | 4.960 | 5.101 | 5.095 | 6,984 |
| 2024-05-03 | 4.760 | 5.068 | 4.760 | 4.881 | 4.876 | 45,338 |
| 2024-05-02 | 4.470 | 4.749 | 4.360 | 4.730 | 4.725 | 52,654 |
| 2024-05-01 | 4.630 | 4.690 | 4.531 | 4.640 | 4.635 | 36,301 |
| 2024-04-30 | 4.612 | 4.750 | 4.568 | 4.590 | 4.585 | 58,965 |
| 2024-04-29 | 5.010 | 5.010 | 4.701 | 4.871 | 4.866 | 51,048 |
| 2024-04-26 | 4.900 | 4.925 | 4.742 | 4.910 | 4.904 | 27,457 |
| 2024-04-25 | 4.547 | 4.808 | 4.499 | 4.730 | 4.725 | 42,920 |
| 2024-04-24 | 4.590 | 4.650 | 4.515 | 4.585 | 4.580 | 27,880 |
| 2024-04-23 | 4.100 | 4.665 | 4.100 | 4.665 | 4.660 | 96,088 |
| 2024-04-22 | 4.380 | 4.380 | 4.048 | 4.321 | 4.316 | 185,815 |
| 2024-04-19 | 4.382 | 4.520 | 4.380 | 4.481 | 4.476 | 27,711 |
| 2024-04-18 | 4.570 | 4.670 | 4.411 | 4.471 | 4.466 | 34,340 |
| 2024-04-17 | 4.480 | 4.629 | 4.360 | 4.531 | 4.526 | 126,518 |
| 2024-04-16 | 4.350 | 4.450 | 4.200 | 4.351 | 4.346 | 129,484 |
| 2024-04-15 | 4.810 | 4.810 | 4.422 | 4.485 | 4.480 | 70,334 |
| 2024-04-12 | 4.880 | 5.420 | 4.710 | 4.721 | 4.716 | 394,890 |
| 2024-04-11 | 4.780 | 4.880 | 4.631 | 4.688 | 4.683 | 68,167 |
| 2024-04-10 | 4.555 | 4.910 | 4.480 | 4.720 | 4.715 | 93,756 |
| 2024-04-09 | 5.050 | 5.370 | 4.891 | 4.959 | 4.953 | 147,302 |
| 2024-04-08 | 5.070 | 5.070 | 4.520 | 4.731 | 4.726 | 154,936 |
| 2024-04-05 | 4.340 | 4.919 | 4.340 | 4.919 | 4.913 | 166,953 |
| 2024-04-04 | 4.549 | 4.628 | 4.480 | 4.507 | 4.502 | 37,924 |
| 2024-04-03 | 4.050 | 4.510 | 4.042 | 4.489 | 4.484 | 90,090 |
| 2024-04-02 | 4.250 | 4.339 | 4.170 | 4.189 | 4.184 | 203,127 |
| 2024-03-28 | 3.590 | 3.785 | 3.590 | 3.758 | 3.754 | 55,539 |
| 2024-03-27 | 3.410 | 3.570 | 3.390 | 3.570 | 3.566 | 84,803 |
| 2024-03-26 | 3.550 | 3.600 | 3.380 | 3.390 | 3.386 | 56,695 |
| 2024-03-25 | 3.417 | 3.570 | 3.400 | 3.445 | 3.441 | 32,977 |
| 2024-03-22 | 3.370 | 3.468 | 3.321 | 3.350 | 3.346 | 24,392 |
| 2024-03-21 | 3.390 | 3.500 | 3.375 | 3.399 | 3.395 | 144,279 |
| 2024-03-20 | 2.985 | 3.361 | 2.985 | 3.361 | 3.357 | 92,348 |
| 2024-03-19 | 3.130 | 3.130 | 3.030 | 3.045 | 3.042 | 24,840 |
| 2024-03-18 | 3.230 | 3.330 | 3.150 | 3.155 | 3.151 | 64,328 |
| 2024-03-15 | 3.160 | 3.275 | 3.160 | 3.275 | 3.271 | 20,487 |
| 2024-03-14 | 3.242 | 3.290 | 3.163 | 3.165 | 3.161 | 19,309 |
| 2024-03-13 | 3.245 | 3.329 | 3.160 | 3.315 | 3.311 | 142,461 |
| 2024-03-12 | 3.110 | 3.199 | 3.100 | 3.125 | 3.122 | 20,171 |
| 2024-03-11 | 3.140 | 3.301 | 3.120 | 3.279 | 3.275 | 58,023 |
| 2024-03-08 | 3.250 | 3.280 | 3.075 | 3.139 | 3.136 | 14,454 |
| 2024-03-07 | 3.125 | 3.170 | 3.032 | 3.125 | 3.122 | 49,385 |
| 2024-03-06 | 2.978 | 3.128 | 2.940 | 3.041 | 3.038 | 114,831 |
| 2024-03-05 | 3.040 | 3.060 | 2.900 | 2.912 | 2.909 | 80,165 |
| 2024-03-04 | 2.749 | 2.948 | 2.748 | 2.931 | 2.928 | 181,312 |
| 2024-03-01 | 2.590 | 2.730 | 2.540 | 2.680 | 2.677 | 44,882 |
| 2024-02-29 | 2.550 | 2.690 | 2.550 | 2.591 | 2.588 | 50,568 |
| 2024-02-28 | 2.500 | 2.575 | 2.450 | 2.450 | 2.447 | 12,793 |
| 2024-02-27 | 2.560 | 2.569 | 2.445 | 2.500 | 2.497 | 30,783 |
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.