Coeur Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	2.480	2.500	2.428	2.440	2.437	31,555
2023-08-31	2.485	2.485	2.425	2.440	2.437	12,566
2023-08-30	2.580	2.620	2.480	2.490	2.487	4,696
2023-08-29	2.500	2.580	2.500	2.539	2.536	129,649
2023-08-25	2.520	2.521	2.420	2.460	2.457	9,664
2023-08-24	2.540	2.552	2.510	2.535	2.532	3,378
2023-08-23	2.500	2.640	2.500	2.640	2.637	12,126
2023-08-22	2.450	2.460	2.380	2.419	2.416	4,640
2023-08-21	2.530	2.530	2.405	2.440	2.437	39,181
2023-08-18	2.480	2.519	2.420	2.519	2.516	9,483
2023-08-17	2.340	2.530	2.340	2.480	2.477	18,912
2023-08-16	2.310	2.349	2.290	2.310	2.307	22,281
2023-08-15	2.445	2.445	2.329	2.340	2.337	14,054
2023-08-14	2.520	2.530	2.450	2.460	2.457	26,640
2023-08-11	2.520	2.589	2.389	2.589	2.586	71,908
2023-08-10	2.610	2.639	2.380	2.380	2.377	220,978
2023-08-09	2.710	2.730	2.615	2.620	2.617	16,841
2023-08-08	2.660	2.685	2.625	2.679	2.676	28,746
2023-08-07	2.780	2.780	2.690	2.709	2.705	5,358
2023-08-04	2.790	2.830	2.780	2.790	2.787	6,339
2023-08-03	2.768	2.788	2.720	2.738	2.735	14,348
2023-08-02	2.930	2.930	2.825	2.830	2.827	56,914
2023-08-01	2.940	3.010	2.935	2.935	2.932	24,629
2023-07-31	2.990	3.129	2.990	3.101	3.098	43,099
2023-07-28	2.970	2.970	2.920	2.961	2.957	47,702
2023-07-27	3.190	3.190	2.969	2.969	2.965	15,402
2023-07-26	3.209	3.235	3.179	3.215	3.211	5,040
2023-07-25	3.199	3.280	3.199	3.229	3.225	5,666
2023-07-24	3.150	3.160	3.070	3.160	3.156	63,329
2023-07-21	3.165	3.165	3.050	3.050	3.047	6,010
2023-07-20	3.285	3.322	3.191	3.191	3.187	6,763
2023-07-19	3.260	3.378	3.260	3.355	3.351	50,592
2023-07-18	3.120	3.280	3.120	3.235	3.231	63,408
2023-07-17	3.040	3.115	2.990	3.108	3.105	16,379
2023-07-14	3.060	3.160	3.055	3.135	3.132	19,081
2023-07-13	3.040	3.109	3.019	3.035	3.032	4,386
2023-07-12	2.880	3.009	2.878	2.989	2.985	21,480
2023-07-11	2.830	2.855	2.765	2.780	2.777	11,468
2023-07-10	2.660	2.825	2.660	2.825	2.822	2,343
2023-07-07	2.720	2.720	2.672	2.710	2.707	3,197
2023-07-06	2.790	2.790	2.675	2.685	2.682	24,505
2023-07-05	2.861	2.865	2.830	2.859	2.856	16,332
2023-07-03	2.920	2.930	2.900	2.930	2.927	9,567
2023-06-30	2.890	2.890	2.805	2.805	2.802	6,558
2023-06-29	2.790	2.860	2.788	2.848	2.845	11,792
2023-06-28	2.835	2.839	2.818	2.818	2.815	2,977
2023-06-27	2.940	2.940	2.795	2.795	2.792	2,159
2023-06-26	2.810	2.899	2.810	2.899	2.895	12,354
2023-06-23	2.919	2.919	2.820	2.820	2.817	10,540
2023-06-22	2.900	2.900	2.855	2.881	2.878	17,346
2023-06-21	2.915	2.929	2.890	2.918	2.915	2,406
2023-06-20	3.060	3.060	2.948	2.948	2.945	24,969
2023-06-16	3.158	3.219	3.062	3.075	3.072	5,145
2023-06-15	3.111	3.152	3.085	3.085	3.082	6,500
2023-06-14	3.310	3.310	3.170	3.170	3.166	4,379
2023-06-13	3.280	3.315	3.275	3.315	3.311	6,676
2023-06-12	3.101	3.208	3.091	3.208	3.204	18,913
2023-06-09	3.179	3.210	3.141	3.141	3.137	56,902
2023-06-08	3.245	3.289	3.220	3.230	3.226	45,386
2023-06-07	3.130	3.270	3.130	3.148	3.144	12,414

← NewerPage 14 of 21 · 1,232 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.