Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 2.820 | 2.895 | 2.810 | 2.880 | 2.877 | 45,103 |
| 2022-09-07 | 2.660 | 2.840 | 2.650 | 2.840 | 2.837 | 2,261 |
| 2022-09-06 | 2.750 | 2.775 | 2.650 | 2.682 | 2.679 | 9,147 |
| 2022-09-02 | 2.728 | 2.780 | 2.642 | 2.780 | 2.777 | 3,429 |
| 2022-09-01 | 2.650 | 2.670 | 2.602 | 2.622 | 2.619 | 32,053 |
| 2022-08-31 | 2.770 | 2.785 | 2.740 | 2.785 | 2.782 | 1,821 |
| 2022-08-30 | 2.870 | 2.870 | 2.725 | 2.740 | 2.737 | 3,305 |
| 2022-08-26 | 3.140 | 3.140 | 2.905 | 2.910 | 2.907 | 5,896 |
| 2022-08-25 | 3.085 | 3.120 | 3.052 | 3.115 | 3.112 | 1,804 |
| 2022-08-24 | 2.890 | 3.030 | 2.890 | 3.000 | 2.997 | 10,754 |
| 2022-08-23 | 2.810 | 2.945 | 2.810 | 2.858 | 2.855 | 10,816 |
| 2022-08-22 | 2.790 | 2.800 | 2.740 | 2.785 | 2.782 | 3,525 |
| 2022-08-19 | 2.970 | 2.970 | 2.872 | 2.872 | 2.869 | 11,616 |
| 2022-08-18 | 3.080 | 3.080 | 2.990 | 3.018 | 3.015 | 1,602 |
| 2022-08-17 | 3.180 | 3.180 | 2.980 | 2.990 | 2.987 | 3,038 |
| 2022-08-16 | 3.160 | 3.230 | 3.160 | 3.220 | 3.216 | 4,613 |
| 2022-08-15 | 3.220 | 3.220 | 3.110 | 3.180 | 3.176 | 2,251 |
| 2022-08-12 | 3.200 | 3.335 | 3.200 | 3.300 | 3.296 | 9,909 |
| 2022-08-11 | 3.240 | 3.320 | 3.150 | 3.250 | 3.246 | 1,115 |
| 2022-08-10 | 3.240 | 3.320 | 3.220 | 3.290 | 3.286 | 21,171 |
| 2022-08-09 | 3.280 | 3.280 | 3.150 | 3.150 | 3.146 | 653 |
| 2022-08-08 | 3.130 | 3.292 | 3.090 | 3.290 | 3.286 | 10,236 |
| 2022-08-05 | 3.000 | 3.040 | 2.900 | 3.040 | 3.037 | 1,526 |
| 2022-08-04 | 3.030 | 3.180 | 3.030 | 3.180 | 3.176 | 3,482 |
| 2022-08-03 | 3.100 | 3.100 | 2.970 | 2.980 | 2.977 | 304 |
| 2022-08-02 | 3.160 | 3.208 | 3.120 | 3.180 | 3.176 | 5,195 |
| 2022-08-01 | 3.210 | 3.210 | 3.095 | 3.150 | 3.146 | 8,215 |
| 2022-07-29 | 3.060 | 3.236 | 2.952 | 3.236 | 3.232 | 3,849 |
| 2022-07-28 | 3.030 | 3.040 | 2.960 | 3.022 | 3.019 | 3,379 |
| 2022-07-27 | 2.760 | 2.760 | 2.755 | 2.755 | 2.752 | 219 |
| 2022-07-26 | 2.780 | 2.832 | 2.760 | 2.760 | 2.757 | 1,701 |
| 2022-07-25 | 2.660 | 2.720 | 2.560 | 2.702 | 2.699 | 1,003 |
| 2022-07-22 | 2.780 | 2.880 | 2.640 | 2.642 | 2.639 | 7,033 |
| 2022-07-21 | 2.800 | 2.808 | 2.728 | 2.728 | 2.725 | 4,976 |
| 2022-07-20 | 2.910 | 2.947 | 2.840 | 2.840 | 2.837 | 3,801 |
| 2022-07-19 | 2.920 | 2.970 | 2.920 | 2.970 | 2.967 | 1,602 |
| 2022-07-18 | 2.810 | 2.950 | 2.810 | 2.882 | 2.879 | 1,160 |
| 2022-07-15 | 2.810 | 2.810 | 2.660 | 2.740 | 2.737 | 4 |
| 2022-07-14 | 2.752 | 2.752 | 2.635 | 2.740 | 2.737 | 2,520 |
| 2022-07-13 | 2.760 | 2.930 | 2.725 | 2.905 | 2.902 | 3,244 |
| 2022-07-12 | 2.720 | 2.860 | 2.680 | 2.810 | 2.807 | 9,890 |
| 2022-07-11 | 2.770 | 2.830 | 2.750 | 2.750 | 2.747 | 3,503 |
| 2022-07-08 | 2.930 | 2.930 | 2.780 | 2.860 | 2.857 | 596 |
| 2022-07-07 | 2.790 | 2.940 | 2.760 | 2.920 | 2.917 | 742 |
| 2022-07-06 | 2.800 | 2.800 | 2.672 | 2.710 | 2.707 | 2,035 |
| 2022-07-05 | 2.982 | 2.982 | 2.718 | 2.750 | 2.747 | 4,754 |
| 2022-07-01 | 3.000 | 3.148 | 2.960 | 3.148 | 3.144 | 512 |
| 2022-06-30 | 3.252 | 3.252 | 3.038 | 3.068 | 3.065 | 5,991 |
| 2022-06-29 | 3.370 | 3.370 | 3.170 | 3.210 | 3.206 | 2,605 |
| 2022-06-28 | 3.550 | 3.550 | 3.360 | 3.360 | 3.356 | 704 |
| 2022-06-27 | 3.495 | 3.560 | 3.480 | 3.480 | 3.476 | 542 |
| 2022-06-24 | 3.330 | 3.575 | 3.330 | 3.540 | 3.536 | 1,102 |
| 2022-06-23 | 3.410 | 3.410 | 3.300 | 3.300 | 3.296 | 276 |
| 2022-06-22 | 3.480 | 3.492 | 3.433 | 3.470 | 3.466 | 1,801 |
| 2022-06-21 | 3.410 | 3.580 | 3.410 | 3.570 | 3.566 | 4,295 |
| 2022-06-17 | 3.440 | 3.440 | 3.390 | 3.400 | 3.396 | 2 |
| 2022-06-16 | 3.350 | 3.440 | 3.238 | 3.400 | 3.396 | 9,954 |
| 2022-06-15 | 3.390 | 3.410 | 3.338 | 3.338 | 3.334 | 2,071 |
| 2022-06-14 | 3.530 | 3.530 | 3.320 | 3.320 | 3.316 | 2,757 |
| 2022-06-13 | 3.860 | 3.860 | 3.570 | 3.600 | 3.596 | 4,418 |
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.