Coeur Mining Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.880	15.220	14.600	15.150	15.150	66,007
2026-07-29	15.140	15.140	14.030	14.730	14.730	55,138
2026-07-28	15.200	15.200	14.590	14.840	14.840	86,669
2026-07-27	15.480	15.680	14.810	15.150	15.150	35,141
2026-07-24	15.330	15.590	15.130	15.230	15.230	20,477
2026-07-23	15.670	15.790	14.910	15.260	15.260	16,427
2026-07-22	15.480	16.450	15.340	15.915	15.915	68,197
2026-07-21	14.480	15.280	14.480	15.268	15.268	44,924
2026-07-20	14.340	14.680	13.980	14.190	14.190	24,515
2026-07-17	14.700	14.850	13.950	14.450	14.450	47,411
2026-07-16	15.390	15.800	14.720	14.760	14.760	45,969
2026-07-15	15.830	16.478	15.400	15.990	15.990	75,772
2026-07-14	15.800	16.420	15.420	15.990	15.990	48,616
2026-07-13	15.560	15.900	15.320	15.420	15.420	50,404
2026-07-10	16.040	16.140	15.750	16.020	16.020	16,099
2026-07-09	15.230	16.151	15.230	16.105	16.105	90,542
2026-07-08	16.180	16.180	14.840	15.350	15.350	76,287
2026-07-07	16.680	16.920	15.860	16.140	16.140	44,134
2026-07-06	17.500	17.940	16.820	16.905	16.905	31,037
2026-07-03	17.100	17.100	17.100	17.100	17.100	0
2026-07-02	16.630	17.940	16.550	17.100	17.100	65,600
2026-07-01	16.170	17.120	15.960	16.619	16.619	76,243
2026-06-30	16.300	16.570	16.020	16.300	16.300	38,361
2026-06-29	16.100	16.410	15.650	16.209	16.209	47,743
2026-06-26	15.600	16.905	15.600	16.519	16.519	98,731
2026-06-25	15.420	16.171	15.380	15.950	15.950	119,010
2026-06-24	16.380	16.380	15.151	15.220	15.220	130,036
2026-06-23	16.900	17.240	16.151	16.452	16.452	64,041
2026-06-22	17.330	17.700	16.980	17.350	17.350	155,392
2026-06-19	17.080	17.080	17.080	17.080	17.080	0
2026-06-18	18.140	18.170	17.050	17.080	17.080	43,546
2026-06-17	18.860	19.450	18.300	18.420	18.420	86,512
2026-06-16	18.640	19.310	18.640	18.840	18.840	72,038
2026-06-15	18.050	19.040	18.000	18.430	18.430	72,021
2026-06-12	16.280	17.370	16.210	17.280	17.280	42,913
2026-06-11	15.650	16.460	15.250	16.150	16.150	40,407
2026-06-10	15.700	16.130	15.310	15.750	15.750	53,109
2026-06-09	17.030	17.080	15.385	15.940	15.940	91,709
2026-06-08	16.610	17.248	16.220	17.060	17.060	59,694
2026-06-05	18.180	18.350	16.330	16.460	16.460	206,200
2026-06-04	18.240	18.745	18.200	18.340	18.340	45,921
2026-06-03	19.060	19.060	17.900	18.250	18.250	82,785
2026-06-02	19.280	19.880	18.520	18.950	18.950	66,088
2026-06-01	19.120	19.293	18.400	19.290	19.290	100,161
2026-05-29	18.680	19.170	18.300	19.120	19.120	155,156
2026-05-28	17.310	18.740	17.285	18.655	18.655	271,135
2026-05-27	18.050	18.300	17.730	18.120	18.120	67,036
2026-05-26	18.100	18.280	17.930	18.180	18.180	17,334
2026-05-22	17.930	17.930	17.150	17.620	17.620	27,410
2026-05-21	17.670	18.210	17.230	18.120	18.100	28,305
2026-05-20	16.770	17.849	16.770	17.670	17.651	114,906
2026-05-19	17.640	17.640	16.560	16.890	16.871	149,199
2026-05-18	17.520	18.310	17.310	17.547	17.528	41,339
2026-05-15	18.920	18.920	17.590	17.840	17.820	101,327
2026-05-14	19.730	19.900	19.130	19.630	19.608	52,954
2026-05-13	20.270	20.280	19.272	19.960	19.937	66,775
2026-05-12	19.860	19.930	18.760	19.580	19.558	65,383
2026-05-11	18.510	19.990	18.200	19.700	19.678	135,229
2026-05-08	18.400	19.090	18.350	18.699	18.678	128,514
2026-05-07	19.000	20.000	18.280	18.530	18.509	260,554

← NewerPage 2 of 21 · 1,238 trading daysOlder →

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.