Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 3.650 | 4.040 | 3.640 | 4.040 | 4.035 | 1,699 |
| 2022-06-09 | 3.902 | 3.902 | 3.900 | 3.900 | 3.896 | 2,647 |
| 2022-06-08 | 4.020 | 4.075 | 4.020 | 4.075 | 4.070 | 3,729 |
| 2022-06-07 | 4.140 | 4.140 | 4.110 | 4.110 | 4.105 | 1 |
| 2022-06-06 | 4.320 | 4.320 | 4.100 | 4.100 | 4.095 | 3,588 |
| 2022-06-01 | 3.880 | 3.966 | 3.840 | 3.880 | 3.876 | 1,303 |
| 2022-05-31 | 4.030 | 4.080 | 3.850 | 3.890 | 3.886 | 808 |
| 2022-05-27 | 3.960 | 4.005 | 3.930 | 3.990 | 3.986 | 104 |
| 2022-05-26 | 3.830 | 3.900 | 3.830 | 3.872 | 3.868 | 1,633 |
| 2022-05-25 | 3.650 | 3.730 | 3.650 | 3.730 | 3.726 | 1 |
| 2022-05-24 | 3.690 | 3.820 | 3.670 | 3.710 | 3.706 | 11,124 |
| 2022-05-23 | 3.820 | 3.820 | 3.610 | 3.640 | 3.636 | 3,965 |
| 2022-05-20 | 3.710 | 3.710 | 3.600 | 3.600 | 3.596 | 1 |
| 2022-05-19 | 3.490 | 3.740 | 3.490 | 3.720 | 3.716 | 1,580 |
| 2022-05-18 | 3.520 | 3.520 | 3.380 | 3.380 | 3.376 | 1,738 |
| 2022-05-17 | 3.480 | 3.588 | 3.480 | 3.555 | 3.551 | 1,234 |
| 2022-05-16 | 3.380 | 3.445 | 3.350 | 3.350 | 3.346 | 1,482 |
| 2022-05-13 | 3.140 | 3.400 | 3.132 | 3.320 | 3.316 | 12,158 |
| 2022-05-12 | 3.140 | 3.200 | 3.042 | 3.042 | 3.039 | 6,946 |
| 2022-05-11 | 3.360 | 3.500 | 3.302 | 3.310 | 3.306 | 3,782 |
| 2022-05-10 | 3.540 | 3.540 | 3.182 | 3.260 | 3.256 | 4,865 |
| 2022-05-09 | 3.712 | 3.712 | 3.512 | 3.512 | 3.508 | 5,295 |
| 2022-05-06 | 3.920 | 3.997 | 3.840 | 3.997 | 3.993 | 804 |
| 2022-05-05 | 4.010 | 4.010 | 3.730 | 3.820 | 3.816 | 6,763 |
| 2022-05-04 | 3.860 | 3.915 | 3.753 | 3.755 | 3.751 | 12,266 |
| 2022-05-03 | 3.655 | 3.870 | 3.630 | 3.850 | 3.846 | 338 |
| 2022-04-29 | 3.812 | 3.842 | 3.812 | 3.830 | 3.826 | 6,454 |
| 2022-04-28 | 3.625 | 3.685 | 3.625 | 3.685 | 3.681 | 3,625 |
| 2022-04-27 | 3.775 | 3.775 | 3.645 | 3.651 | 3.647 | 7,988 |
| 2022-04-26 | 3.935 | 3.935 | 3.802 | 3.802 | 3.798 | 2,313 |
| 2022-04-25 | 4.255 | 4.270 | 3.950 | 4.042 | 4.037 | 25,879 |
| 2022-04-22 | 4.650 | 4.650 | 4.375 | 4.390 | 4.385 | 8,034 |
| 2022-04-21 | 5.025 | 5.025 | 4.660 | 4.678 | 4.673 | 8,544 |
| 2022-04-20 | 5.030 | 5.095 | 4.920 | 5.020 | 5.014 | 7,641 |
| 2022-04-19 | 5.042 | 5.082 | 5.040 | 5.082 | 5.076 | 14,463 |
| 2022-04-14 | 5.230 | 5.280 | 5.163 | 5.240 | 5.234 | 17,097 |
| 2022-04-13 | 5.000 | 5.270 | 4.990 | 5.260 | 5.254 | 151,514 |
| 2022-04-12 | 4.680 | 4.990 | 4.680 | 4.980 | 4.974 | 35,216 |
| 2022-04-11 | 4.660 | 4.660 | 4.632 | 4.632 | 4.627 | 12,115 |
| 2022-04-08 | 4.530 | 4.670 | 4.510 | 4.670 | 4.665 | 480 |
| 2022-04-07 | 4.450 | 4.502 | 4.390 | 4.500 | 4.495 | 9,948 |
| 2022-04-06 | 4.510 | 4.515 | 4.390 | 4.390 | 4.385 | 9,006 |
| 2022-04-05 | 4.800 | 4.895 | 4.562 | 4.565 | 4.560 | 16,925 |
| 2022-04-04 | 4.680 | 4.730 | 4.630 | 4.630 | 4.625 | 356 |
| 2022-04-01 | 4.440 | 4.520 | 4.411 | 4.515 | 4.510 | 1,915 |
| 2022-03-31 | 4.500 | 4.632 | 4.430 | 4.460 | 4.455 | 12,427 |
| 2022-03-30 | 4.540 | 4.640 | 4.480 | 4.530 | 4.525 | 8,106 |
| 2022-03-29 | 4.330 | 4.480 | 4.275 | 4.480 | 4.475 | 3,016 |
| 2022-03-28 | 4.640 | 4.720 | 4.480 | 4.560 | 4.555 | 7,952 |
| 2022-03-25 | 4.710 | 4.758 | 4.698 | 4.758 | 4.753 | 14,029 |
| 2022-03-24 | 4.770 | 4.920 | 4.770 | 4.800 | 4.795 | 3,156 |
| 2022-03-23 | 4.725 | 4.725 | 4.625 | 4.625 | 4.620 | 683 |
| 2022-03-22 | 4.612 | 4.655 | 4.610 | 4.655 | 4.650 | 1,801 |
| 2022-03-21 | 4.795 | 4.850 | 4.742 | 4.742 | 4.737 | 3,245 |
| 2022-03-18 | 4.710 | 4.720 | 4.670 | 4.700 | 4.695 | 100 |
| 2022-03-17 | 4.550 | 4.890 | 4.550 | 4.760 | 4.755 | 14,360 |
| 2022-03-16 | 4.300 | 4.460 | 4.225 | 4.460 | 4.455 | 15,929 |
| 2022-03-15 | 4.200 | 4.460 | 4.200 | 4.360 | 4.355 | 25,000 |
| 2022-03-14 | 4.530 | 4.550 | 4.290 | 4.290 | 4.285 | 15,680 |
| 2022-03-11 | 4.630 | 4.730 | 4.540 | 4.700 | 4.695 | 11,639 |
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.