Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 3.422 | 3.422 | 3.231 | 3.232 | 3.228 | 4,825 |
| 2022-12-02 | 3.365 | 3.518 | 3.365 | 3.500 | 3.496 | 1,090 |
| 2022-12-01 | 3.600 | 3.652 | 3.480 | 3.482 | 3.478 | 13,887 |
| 2022-11-30 | 3.360 | 3.425 | 3.330 | 3.358 | 3.354 | 2,542 |
| 2022-11-29 | 3.270 | 3.350 | 3.270 | 3.272 | 3.268 | 3,849 |
| 2022-11-28 | 3.380 | 3.380 | 3.270 | 3.270 | 3.266 | 3,301 |
| 2022-11-25 | 3.382 | 3.430 | 3.360 | 3.430 | 3.426 | 8,987 |
| 2022-11-23 | 3.400 | 3.400 | 3.320 | 3.395 | 3.391 | 4,364 |
| 2022-11-22 | 3.320 | 3.399 | 3.320 | 3.399 | 3.395 | 9,206 |
| 2022-11-21 | 3.198 | 3.220 | 3.130 | 3.208 | 3.204 | 42,929 |
| 2022-11-18 | 3.328 | 3.340 | 3.203 | 3.222 | 3.218 | 27,047 |
| 2022-11-17 | 3.295 | 3.300 | 3.240 | 3.280 | 3.276 | 570 |
| 2022-11-16 | 3.512 | 3.512 | 3.395 | 3.418 | 3.414 | 15,329 |
| 2022-11-15 | 3.540 | 3.595 | 3.510 | 3.571 | 3.567 | 15,830 |
| 2022-11-14 | 3.540 | 3.540 | 3.470 | 3.530 | 3.526 | 16,115 |
| 2022-11-11 | 3.840 | 3.840 | 3.450 | 3.452 | 3.448 | 12,851 |
| 2022-11-10 | 3.902 | 3.942 | 3.600 | 3.872 | 3.868 | 21,645 |
| 2022-11-09 | 4.300 | 4.300 | 4.060 | 4.060 | 4.055 | 6,428 |
| 2022-11-08 | 4.056 | 4.329 | 4.055 | 4.260 | 4.255 | 32,486 |
| 2022-11-07 | 4.100 | 4.190 | 4.000 | 4.005 | 4.001 | 7,253 |
| 2022-11-04 | 3.750 | 3.958 | 3.750 | 3.958 | 3.954 | 29,930 |
| 2022-11-03 | 3.529 | 3.618 | 3.500 | 3.578 | 3.574 | 2,099 |
| 2022-11-02 | 3.930 | 3.996 | 3.805 | 3.810 | 3.806 | 2,833 |
| 2022-11-01 | 4.000 | 4.095 | 3.925 | 3.960 | 3.956 | 6,243 |
| 2022-10-31 | 3.740 | 3.818 | 3.740 | 3.755 | 3.751 | 6,662 |
| 2022-10-28 | 3.845 | 3.856 | 3.709 | 3.775 | 3.771 | 6,860 |
| 2022-10-27 | 4.060 | 4.086 | 3.955 | 3.990 | 3.986 | 9,162 |
| 2022-10-26 | 3.980 | 4.210 | 3.980 | 4.110 | 4.105 | 77,009 |
| 2022-10-25 | 3.888 | 3.940 | 3.850 | 3.920 | 3.916 | 4,560 |
| 2022-10-24 | 3.850 | 3.850 | 3.735 | 3.740 | 3.736 | 1,559 |
| 2022-10-21 | 3.560 | 3.778 | 3.560 | 3.778 | 3.774 | 27,592 |
| 2022-10-20 | 3.500 | 3.670 | 3.460 | 3.525 | 3.521 | 4,940 |
| 2022-10-19 | 3.598 | 3.600 | 3.430 | 3.430 | 3.426 | 6,167 |
| 2022-10-18 | 3.600 | 3.705 | 3.595 | 3.680 | 3.676 | 26,746 |
| 2022-10-17 | 3.408 | 3.512 | 3.380 | 3.512 | 3.508 | 27,616 |
| 2022-10-14 | 3.328 | 3.350 | 3.230 | 3.230 | 3.226 | 9,437 |
| 2022-10-13 | 3.422 | 3.500 | 3.280 | 3.500 | 3.496 | 12,169 |
| 2022-10-12 | 3.510 | 3.655 | 3.510 | 3.655 | 3.651 | 2,201 |
| 2022-10-11 | 3.460 | 3.655 | 3.445 | 3.640 | 3.636 | 3,400 |
| 2022-10-10 | 3.400 | 3.478 | 3.335 | 3.435 | 3.431 | 16,034 |
| 2022-10-07 | 3.650 | 3.650 | 3.512 | 3.541 | 3.537 | 21,247 |
| 2022-10-06 | 3.800 | 3.935 | 3.701 | 3.762 | 3.758 | 18,173 |
| 2022-10-05 | 3.550 | 3.715 | 3.550 | 3.690 | 3.686 | 26,170 |
| 2022-10-04 | 4.020 | 4.020 | 3.692 | 3.692 | 3.688 | 27,095 |
| 2022-10-03 | 3.580 | 3.970 | 3.580 | 3.910 | 3.906 | 37,039 |
| 2022-09-30 | 3.370 | 3.550 | 3.367 | 3.460 | 3.456 | 37,985 |
| 2022-09-29 | 3.170 | 3.340 | 3.120 | 3.270 | 3.266 | 39,464 |
| 2022-09-28 | 2.890 | 3.272 | 2.890 | 3.242 | 3.238 | 48,948 |
| 2022-09-27 | 2.797 | 2.892 | 2.755 | 2.819 | 2.816 | 21,255 |
| 2022-09-26 | 2.750 | 2.810 | 2.685 | 2.685 | 2.682 | 12,694 |
| 2022-09-23 | 2.900 | 2.900 | 2.748 | 2.748 | 2.745 | 5,736 |
| 2022-09-22 | 3.130 | 3.130 | 2.960 | 2.990 | 2.987 | 1,056 |
| 2022-09-21 | 3.190 | 3.190 | 3.000 | 3.050 | 3.047 | 855 |
| 2022-09-20 | 3.240 | 3.240 | 3.060 | 3.085 | 3.082 | 2,392 |
| 2022-09-16 | 2.830 | 2.950 | 2.785 | 2.855 | 2.852 | 3,140 |
| 2022-09-15 | 2.980 | 3.060 | 2.870 | 2.912 | 2.909 | 15,247 |
| 2022-09-14 | 3.030 | 3.110 | 3.030 | 3.070 | 3.067 | 6,102 |
| 2022-09-13 | 3.075 | 3.175 | 3.040 | 3.040 | 3.037 | 11,784 |
| 2022-09-12 | 3.190 | 3.460 | 3.190 | 3.320 | 3.316 | 14,711 |
| 2022-09-09 | 2.970 | 3.020 | 2.925 | 3.000 | 2.997 | 11,261 |
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.