Coeur Mining Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	2.749	2.749	2.545	2.570	2.567	35,436
2024-02-23	2.630	2.700	2.515	2.700	2.697	115,109
2024-02-22	2.570	2.649	2.500	2.619	2.616	21,993
2024-02-21	2.600	2.600	2.540	2.551	2.548	10,772
2024-02-20	2.620	2.649	2.600	2.645	2.642	11,298
2024-02-16	2.698	2.700	2.630	2.669	2.666	17,671
2024-02-15	2.680	2.790	2.670	2.730	2.727	33,333
2024-02-14	2.530	2.630	2.530	2.590	2.587	81,369
2024-02-13	2.640	2.680	2.545	2.555	2.552	90,541
2024-02-12	2.700	2.819	2.649	2.810	2.807	8,992
2024-02-09	2.690	2.691	2.629	2.690	2.687	21,515
2024-02-08	2.670	2.680	2.640	2.679	2.676	4,912
2024-02-07	2.770	2.770	2.660	2.665	2.662	15,423
2024-02-06	2.680	2.800	2.670	2.780	2.777	6,598
2024-02-05	2.660	2.708	2.600	2.708	2.705	46,798
2024-02-02	2.720	2.780	2.668	2.700	2.697	36,939
2024-02-01	2.690	2.829	2.690	2.820	2.817	67,973
2024-01-31	2.715	2.809	2.680	2.740	2.737	28,099
2024-01-30	2.970	2.970	2.750	2.770	2.767	137,336
2024-01-29	2.682	2.858	2.650	2.850	2.847	93,238
2024-01-26	2.760	2.791	2.690	2.712	2.708	15,072
2024-01-25	2.765	2.810	2.730	2.748	2.745	113,720
2024-01-24	2.900	2.900	2.700	2.710	2.707	78,266
2024-01-23	2.880	2.889	2.789	2.821	2.818	18,466
2024-01-22	2.615	2.785	2.560	2.758	2.755	23,819
2024-01-19	2.638	2.638	2.528	2.589	2.586	166,551
2024-01-18	2.640	2.650	2.545	2.575	2.572	20,441
2024-01-17	2.640	2.650	2.585	2.620	2.617	45,800
2024-01-16	2.792	2.830	2.721	2.735	2.731	62,866
2024-01-12	2.820	3.010	2.820	2.920	2.917	94,904
2024-01-11	2.695	2.710	2.575	2.640	2.637	28,465
2024-01-10	2.700	2.701	2.628	2.669	2.666	17,695
2024-01-09	2.765	2.772	2.708	2.719	2.716	11,047
2024-01-08	2.750	2.835	2.731	2.820	2.817	42,461
2024-01-05	2.881	2.951	2.822	2.859	2.856	74,319
2024-01-04	2.830	2.920	2.830	2.905	2.902	33,305
2024-01-03	3.020	3.050	2.849	2.875	2.872	104,838
2024-01-02	3.230	3.302	3.230	3.275	3.271	6,505
2023-12-29	3.240	3.339	3.210	3.295	3.291	91,125
2023-12-28	3.449	3.490	3.340	3.370	3.366	42,181
2023-12-27	3.431	3.509	3.431	3.492	3.488	35,286
2023-12-22	3.640	3.680	3.455	3.460	3.456	30,793
2023-12-21	3.460	3.530	3.450	3.480	3.476	22,745
2023-12-20	3.650	3.650	3.550	3.580	3.576	44,710
2023-12-19	3.430	3.620	3.360	3.570	3.566	29,531
2023-12-18	3.570	3.572	3.340	3.380	3.376	13,625
2023-12-15	3.490	3.650	3.428	3.490	3.486	44,275
2023-12-14	3.300	3.590	3.300	3.440	3.436	65,545
2023-12-13	2.910	3.099	2.910	3.089	3.086	32,431
2023-12-12	3.090	3.120	2.950	2.960	2.957	32,435
2023-12-11	2.910	3.085	2.820	3.085	3.082	34,889
2023-12-08	2.970	3.080	2.951	2.979	2.976	41,895
2023-12-07	2.972	3.031	2.955	2.985	2.982	1,690
2023-12-06	3.010	3.122	3.000	3.010	3.007	21,880
2023-12-05	3.030	3.030	2.895	2.989	2.986	15,051
2023-12-04	3.111	3.139	2.985	3.000	2.997	56,431
2023-12-01	3.100	3.141	3.020	3.120	3.117	68,986
2023-11-30	3.000	3.050	2.931	3.041	3.038	14,678
2023-11-29	2.950	3.050	2.950	3.020	3.017	161,741
2023-11-28	2.950	2.969	2.869	2.959	2.956	23,111

← NewerPage 12 of 21 · 1,231 trading daysOlder →

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.