Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 3.060 | 3.060 | 3.030 | 3.030 | 3.027 | 2,815 |
| 2023-06-05 | 3.060 | 3.130 | 3.060 | 3.112 | 3.108 | 1,563 |
| 2023-06-02 | 3.170 | 3.210 | 3.070 | 3.070 | 3.066 | 6,126 |
| 2023-06-01 | 3.040 | 3.220 | 3.012 | 3.149 | 3.145 | 9,201 |
| 2023-05-31 | 2.900 | 3.008 | 2.900 | 2.961 | 2.958 | 19,271 |
| 2023-05-30 | 3.040 | 3.040 | 2.938 | 2.960 | 2.956 | 3,220 |
| 2023-05-26 | 3.050 | 3.050 | 2.969 | 2.992 | 2.988 | 10,287 |
| 2023-05-25 | 3.102 | 3.102 | 2.995 | 2.999 | 2.995 | 31,053 |
| 2023-05-24 | 3.200 | 3.200 | 3.139 | 3.139 | 3.135 | 9,315 |
| 2023-05-23 | 3.261 | 3.330 | 3.261 | 3.305 | 3.301 | 23,332 |
| 2023-05-22 | 3.210 | 3.240 | 3.201 | 3.240 | 3.236 | 3,933 |
| 2023-05-19 | 3.240 | 3.245 | 3.170 | 3.205 | 3.201 | 2,392 |
| 2023-05-18 | 3.330 | 3.330 | 3.160 | 3.169 | 3.165 | 38,206 |
| 2023-05-17 | 3.240 | 3.345 | 3.240 | 3.345 | 3.341 | 33,360 |
| 2023-05-16 | 3.291 | 3.291 | 3.245 | 3.248 | 3.244 | 53,003 |
| 2023-05-15 | 3.315 | 3.320 | 3.315 | 3.320 | 3.316 | 3,600 |
| 2023-05-12 | 3.399 | 3.399 | 3.245 | 3.268 | 3.264 | 25,560 |
| 2023-05-11 | 3.402 | 3.498 | 3.345 | 3.450 | 3.446 | 16,750 |
| 2023-05-10 | 3.562 | 3.562 | 3.480 | 3.480 | 3.476 | 2,745 |
| 2023-05-09 | 3.495 | 3.590 | 3.495 | 3.590 | 3.586 | 38,080 |
| 2023-05-05 | 3.510 | 3.595 | 3.435 | 3.571 | 3.567 | 19,249 |
| 2023-05-04 | 3.541 | 3.640 | 3.541 | 3.640 | 3.636 | 29,108 |
| 2023-05-03 | 3.440 | 3.490 | 3.438 | 3.458 | 3.454 | 8,668 |
| 2023-05-02 | 3.262 | 3.378 | 3.262 | 3.345 | 3.341 | 13,626 |
| 2023-04-28 | 3.470 | 3.488 | 3.400 | 3.438 | 3.434 | 14,559 |
| 2023-04-27 | 3.610 | 3.610 | 3.458 | 3.458 | 3.454 | 21,469 |
| 2023-04-26 | 3.680 | 3.712 | 3.615 | 3.615 | 3.611 | 20,335 |
| 2023-04-25 | 3.585 | 3.670 | 3.541 | 3.670 | 3.666 | 17,520 |
| 2023-04-24 | 3.630 | 3.675 | 3.602 | 3.645 | 3.641 | 7,001 |
| 2023-04-21 | 3.712 | 3.712 | 3.610 | 3.630 | 3.626 | 58,528 |
| 2023-04-20 | 3.860 | 3.900 | 3.762 | 3.805 | 3.801 | 33,623 |
| 2023-04-19 | 3.800 | 3.958 | 3.723 | 3.895 | 3.891 | 15,528 |
| 2023-04-18 | 3.970 | 4.102 | 3.970 | 3.985 | 3.981 | 21,449 |
| 2023-04-17 | 4.000 | 4.012 | 3.992 | 4.012 | 4.007 | 35 |
| 2023-04-14 | 4.342 | 4.342 | 4.042 | 4.075 | 4.070 | 34,391 |
| 2023-04-13 | 4.355 | 4.540 | 4.355 | 4.445 | 4.440 | 38,484 |
| 2023-04-12 | 4.260 | 4.265 | 4.028 | 4.182 | 4.177 | 9,728 |
| 2023-04-11 | 4.175 | 4.249 | 4.175 | 4.221 | 4.217 | 4,035 |
| 2023-04-06 | 4.155 | 4.155 | 4.002 | 4.131 | 4.127 | 9,528 |
| 2023-04-05 | 4.275 | 4.285 | 4.182 | 4.265 | 4.260 | 5,504 |
| 2023-04-04 | 4.090 | 4.280 | 4.065 | 4.280 | 4.275 | 60,362 |
| 2023-04-03 | 3.935 | 4.150 | 3.900 | 4.062 | 4.057 | 24,825 |
| 2023-03-31 | 4.000 | 4.081 | 3.940 | 3.972 | 3.968 | 30,669 |
| 2023-03-30 | 3.850 | 3.989 | 3.850 | 3.965 | 3.961 | 28,488 |
| 2023-03-29 | 3.670 | 3.782 | 3.670 | 3.715 | 3.711 | 14,348 |
| 2023-03-28 | 3.450 | 3.698 | 3.450 | 3.695 | 3.691 | 35,499 |
| 2023-03-27 | 3.300 | 3.429 | 3.300 | 3.395 | 3.391 | 12,903 |
| 2023-03-24 | 3.300 | 3.362 | 3.279 | 3.282 | 3.278 | 34,874 |
| 2023-03-23 | 3.265 | 3.339 | 3.265 | 3.270 | 3.266 | 56,248 |
| 2023-03-22 | 3.140 | 3.270 | 3.120 | 3.192 | 3.188 | 28,122 |
| 2023-03-21 | 3.190 | 3.190 | 3.090 | 3.148 | 3.144 | 7,615 |
| 2023-03-20 | 3.095 | 3.270 | 3.095 | 3.260 | 3.256 | 46,651 |
| 2023-03-17 | 2.990 | 3.070 | 2.885 | 3.070 | 3.067 | 34,405 |
| 2023-03-16 | 3.015 | 3.015 | 2.900 | 2.920 | 2.917 | 5,397 |
| 2023-03-15 | 3.101 | 3.102 | 2.995 | 3.020 | 3.017 | 10,918 |
| 2023-03-14 | 3.042 | 3.070 | 3.030 | 3.030 | 3.027 | 17,941 |
| 2023-03-13 | 3.031 | 3.100 | 2.990 | 3.030 | 3.027 | 64,284 |
| 2023-03-10 | 2.975 | 3.015 | 2.840 | 2.840 | 2.837 | 95,744 |
| 2023-03-09 | 2.910 | 2.948 | 2.885 | 2.890 | 2.887 | 3,470 |
| 2023-03-08 | 2.965 | 2.965 | 2.888 | 2.888 | 2.885 | 7,204 |
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.