Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 3.002 | 3.002 | 2.930 | 2.935 | 2.932 | 31,404 |
| 2023-03-06 | 3.165 | 3.168 | 3.070 | 3.070 | 3.067 | 12,670 |
| 2023-03-03 | 3.180 | 3.205 | 3.160 | 3.205 | 3.201 | 3,550 |
| 2023-03-02 | 3.108 | 3.150 | 3.100 | 3.130 | 3.127 | 16,680 |
| 2023-03-01 | 3.155 | 3.170 | 3.100 | 3.148 | 3.144 | 80,860 |
| 2023-02-28 | 3.052 | 3.135 | 3.052 | 3.130 | 3.127 | 50,839 |
| 2023-02-27 | 2.975 | 3.058 | 2.970 | 3.040 | 3.037 | 63,693 |
| 2023-02-24 | 2.928 | 2.935 | 2.915 | 2.915 | 2.912 | 1,220 |
| 2023-02-23 | 3.095 | 3.255 | 2.912 | 2.915 | 2.912 | 60,739 |
| 2023-02-22 | 3.168 | 3.177 | 3.141 | 3.160 | 3.156 | 1,634 |
| 2023-02-21 | 3.300 | 3.305 | 3.150 | 3.150 | 3.146 | 15,801 |
| 2023-02-17 | 3.195 | 3.268 | 3.190 | 3.265 | 3.261 | 25,870 |
| 2023-02-16 | 3.220 | 3.328 | 3.220 | 3.328 | 3.324 | 36,175 |
| 2023-02-15 | 3.282 | 3.282 | 3.160 | 3.258 | 3.254 | 19,573 |
| 2023-02-14 | 3.325 | 3.345 | 3.325 | 3.332 | 3.328 | 6,855 |
| 2023-02-13 | 3.415 | 3.415 | 3.365 | 3.365 | 3.361 | 9,167 |
| 2023-02-10 | 3.450 | 3.460 | 3.430 | 3.430 | 3.426 | 3,621 |
| 2023-02-09 | 3.610 | 3.610 | 3.452 | 3.452 | 3.448 | 18,780 |
| 2023-02-08 | 3.628 | 3.628 | 3.570 | 3.615 | 3.611 | 38,443 |
| 2023-02-07 | 3.615 | 3.685 | 3.580 | 3.580 | 3.576 | 6,044 |
| 2023-02-06 | 3.609 | 3.620 | 3.590 | 3.590 | 3.586 | 826 |
| 2023-02-03 | 3.785 | 3.785 | 3.632 | 3.632 | 3.628 | 4,650 |
| 2023-02-02 | 4.020 | 4.025 | 3.918 | 3.958 | 3.954 | 12,919 |
| 2023-02-01 | 3.872 | 3.899 | 3.832 | 3.845 | 3.841 | 7,638 |
| 2023-01-31 | 3.893 | 3.950 | 3.890 | 3.950 | 3.946 | 3,895 |
| 2023-01-30 | 3.925 | 3.990 | 3.901 | 3.902 | 3.898 | 36,868 |
| 2023-01-27 | 4.052 | 4.055 | 3.960 | 3.960 | 3.956 | 1,205 |
| 2023-01-26 | 4.158 | 4.160 | 4.135 | 4.142 | 4.137 | 5,690 |
| 2023-01-25 | 4.035 | 4.147 | 4.028 | 4.147 | 4.142 | 6,040 |
| 2023-01-24 | 4.090 | 4.175 | 4.090 | 4.132 | 4.127 | 11,653 |
| 2023-01-23 | 4.082 | 4.160 | 4.070 | 4.160 | 4.155 | 4,796 |
| 2023-01-20 | 3.902 | 4.170 | 3.862 | 4.150 | 4.145 | 30,373 |
| 2023-01-19 | 3.805 | 3.972 | 3.805 | 3.900 | 3.896 | 34,697 |
| 2023-01-18 | 3.785 | 3.785 | 3.675 | 3.675 | 3.671 | 4,300 |
| 2023-01-17 | 3.682 | 3.708 | 3.604 | 3.640 | 3.636 | 24,865 |
| 2023-01-13 | 3.695 | 3.790 | 3.695 | 3.790 | 3.786 | 3,195 |
| 2023-01-12 | 3.810 | 3.815 | 3.728 | 3.738 | 3.734 | 19,435 |
| 2023-01-11 | 3.675 | 3.690 | 3.650 | 3.655 | 3.651 | 5,717 |
| 2023-01-10 | 3.735 | 3.750 | 3.698 | 3.750 | 3.746 | 3,240 |
| 2023-01-09 | 3.765 | 3.800 | 3.692 | 3.745 | 3.741 | 10,990 |
| 2023-01-06 | 3.665 | 3.745 | 3.665 | 3.705 | 3.701 | 7,229 |
| 2023-01-05 | 3.455 | 3.492 | 3.420 | 3.462 | 3.458 | 18,887 |
| 2023-01-04 | 3.550 | 3.602 | 3.540 | 3.551 | 3.547 | 14,054 |
| 2023-01-03 | 3.475 | 3.505 | 3.395 | 3.395 | 3.391 | 2,835 |
| 2022-12-30 | 3.440 | 3.482 | 3.342 | 3.348 | 3.344 | 15,150 |
| 2022-12-29 | 3.558 | 3.595 | 3.495 | 3.500 | 3.496 | 28,621 |
| 2022-12-28 | 3.630 | 3.630 | 3.498 | 3.528 | 3.524 | 4,392 |
| 2022-12-23 | 3.462 | 3.485 | 3.420 | 3.420 | 3.416 | 530 |
| 2022-12-22 | 3.440 | 3.440 | 3.355 | 3.355 | 3.351 | 3,472 |
| 2022-12-21 | 3.500 | 3.582 | 3.500 | 3.570 | 3.566 | 15,758 |
| 2022-12-20 | 3.340 | 3.470 | 3.338 | 3.422 | 3.418 | 17,140 |
| 2022-12-19 | 3.265 | 3.265 | 3.265 | 3.265 | 3.261 | 2,041 |
| 2022-12-16 | 3.190 | 3.255 | 3.145 | 3.232 | 3.228 | 5,108 |
| 2022-12-15 | 3.333 | 3.333 | 3.243 | 3.255 | 3.251 | 1,602 |
| 2022-12-14 | 3.435 | 3.520 | 3.415 | 3.422 | 3.418 | 3,397 |
| 2022-12-13 | 3.442 | 3.442 | 3.332 | 3.362 | 3.358 | 2,050 |
| 2022-12-12 | 3.218 | 3.218 | 3.218 | 3.218 | 3.214 | 580 |
| 2022-12-09 | 3.445 | 3.475 | 3.420 | 3.475 | 3.471 | 5,971 |
| 2022-12-07 | 3.315 | 3.422 | 3.315 | 3.422 | 3.418 | 2,490 |
| 2022-12-06 | 3.250 | 3.257 | 3.210 | 3.240 | 3.236 | 8,505 |
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.