Coeur Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	2.920	2.970	2.819	2.910	2.907	65,990
2023-11-24	2.690	2.898	2.690	2.825	2.822	59,362
2023-11-22	2.710	2.745	2.660	2.708	2.705	16,551
2023-11-21	2.655	2.839	2.655	2.755	2.752	98,296
2023-11-20	2.450	2.600	2.450	2.579	2.576	67,147
2023-11-17	2.510	2.550	2.450	2.505	2.502	4,817
2023-11-16	2.400	2.569	2.400	2.455	2.452	117,632
2023-11-15	2.321	2.430	2.315	2.332	2.329	28,026
2023-11-14	2.070	2.330	2.070	2.321	2.318	112,411
2023-11-13	2.120	2.120	2.030	2.059	2.057	12,305
2023-11-10	2.190	2.190	2.099	2.102	2.099	16,002
2023-11-09	2.231	2.349	2.113	2.201	2.198	27,588
2023-11-08	2.300	2.379	2.300	2.310	2.307	8,699
2023-11-07	2.429	2.438	2.320	2.380	2.377	42,399
2023-11-06	2.570	2.605	2.520	2.520	2.517	10,061
2023-11-03	2.450	2.639	2.450	2.620	2.617	54,333
2023-11-02	2.511	2.550	2.385	2.410	2.408	57,197
2023-11-01	2.480	2.540	2.418	2.418	2.416	15,682
2023-10-31	2.550	2.675	2.512	2.539	2.536	11,592
2023-10-30	2.590	2.640	2.542	2.610	2.607	88,940
2023-10-27	2.480	2.500	2.380	2.415	2.412	15,310
2023-10-26	2.510	2.550	2.450	2.510	2.507	11,869
2023-10-25	2.550	2.610	2.500	2.500	2.497	44,756
2023-10-24	2.550	2.618	2.525	2.580	2.577	9,946
2023-10-23	2.558	2.650	2.420	2.645	2.642	46,670
2023-10-20	2.590	2.740	2.590	2.643	2.640	44,829
2023-10-19	2.610	2.640	2.512	2.600	2.597	26,654
2023-10-18	2.765	2.808	2.630	2.660	2.657	79,464
2023-10-17	2.530	2.698	2.530	2.670	2.667	46,886
2023-10-16	2.480	2.595	2.460	2.550	2.547	26,095
2023-10-13	2.332	2.590	2.290	2.510	2.507	78,242
2023-10-12	2.320	2.380	2.220	2.220	2.218	6,645
2023-10-11	2.260	2.301	2.240	2.300	2.297	19,271
2023-10-10	2.259	2.260	2.220	2.220	2.218	22,227
2023-10-09	2.230	2.290	2.230	2.270	2.267	44,093
2023-10-06	2.145	2.195	2.100	2.195	2.193	64,769
2023-10-05	2.140	2.190	2.068	2.100	2.098	66,632
2023-10-04	2.120	2.185	2.120	2.170	2.167	121,103
2023-10-03	2.050	2.120	2.029	2.089	2.086	17,487
2023-10-02	2.150	2.170	2.059	2.059	2.057	48,756
2023-09-29	2.305	2.305	2.195	2.195	2.193	83,137
2023-09-28	2.200	2.210	2.141	2.169	2.166	51,386
2023-09-27	2.182	2.230	2.175	2.195	2.193	108,601
2023-09-26	2.410	2.410	2.225	2.230	2.228	18,862
2023-09-25	2.320	2.410	2.280	2.389	2.386	31,369
2023-09-22	2.240	2.340	2.240	2.280	2.277	107,798
2023-09-21	2.101	2.150	2.075	2.135	2.133	28,351
2023-09-20	2.240	2.250	2.205	2.250	2.247	57,945
2023-09-19	2.350	2.360	2.245	2.250	2.248	51,924
2023-09-18	2.400	2.435	2.339	2.359	2.356	15,606
2023-09-15	2.360	2.420	2.342	2.342	2.339	7,969
2023-09-14	2.240	2.305	2.229	2.305	2.302	2,332
2023-09-13	2.220	2.259	2.210	2.220	2.217	8,420
2023-09-12	2.260	2.400	2.260	2.300	2.298	3,151
2023-09-11	2.270	2.400	2.270	2.282	2.279	51,770
2023-09-08	2.250	2.300	2.215	2.215	2.213	5,740
2023-09-07	2.265	2.278	2.241	2.248	2.246	47,989
2023-09-06	2.320	2.360	2.300	2.330	2.327	63,710
2023-09-05	2.380	2.380	2.290	2.342	2.339	22,139
2023-09-01	2.480	2.500	2.428	2.440	2.437	31,555

← NewerPage 13 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.