Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 4.780 | 4.940 | 4.725 | 4.740 | 4.735 | 56,439 |
| 2022-03-09 | 4.620 | 4.820 | 4.590 | 4.610 | 4.605 | 3,939 |
| 2022-03-08 | 4.860 | 5.250 | 4.850 | 4.895 | 4.890 | 35,763 |
| 2022-03-07 | 4.650 | 4.820 | 4.565 | 4.730 | 4.725 | 24,727 |
| 2022-03-04 | 4.630 | 4.662 | 4.570 | 4.612 | 4.607 | 10,754 |
| 2022-03-03 | 4.400 | 4.606 | 4.380 | 4.460 | 4.455 | 2,553 |
| 2022-03-02 | 4.470 | 4.470 | 4.320 | 4.375 | 4.370 | 12,381 |
| 2022-03-01 | 4.330 | 4.655 | 4.330 | 4.655 | 4.650 | 9,311 |
| 2022-02-28 | 4.370 | 4.430 | 4.275 | 4.275 | 4.270 | 5,119 |
| 2022-02-25 | 4.200 | 4.260 | 4.130 | 4.260 | 4.255 | 2,586 |
| 2022-02-24 | 4.530 | 4.530 | 4.286 | 4.330 | 4.325 | 4,729 |
| 2022-02-23 | 4.245 | 4.405 | 4.245 | 4.405 | 4.400 | 4,251 |
| 2022-02-22 | 4.270 | 4.275 | 4.190 | 4.190 | 4.185 | 7,050 |
| 2022-02-18 | 4.520 | 4.530 | 4.220 | 4.305 | 4.300 | 14,633 |
| 2022-02-17 | 5.050 | 5.050 | 4.395 | 4.510 | 4.505 | 27,235 |
| 2022-02-16 | 5.300 | 5.355 | 5.250 | 5.280 | 5.274 | 3,007 |
| 2022-02-15 | 5.170 | 5.295 | 5.085 | 5.290 | 5.284 | 5,693 |
| 2022-02-14 | 5.130 | 5.286 | 5.130 | 5.265 | 5.259 | 11,007 |
| 2022-02-11 | 4.893 | 5.080 | 4.893 | 5.020 | 5.014 | 4,320 |
| 2022-02-10 | 4.790 | 5.045 | 4.790 | 4.860 | 4.855 | 14,637 |
| 2022-02-09 | 4.900 | 4.960 | 4.860 | 4.902 | 4.897 | 5,602 |
| 2022-02-08 | 4.760 | 4.860 | 4.760 | 4.840 | 4.835 | 4,801 |
| 2022-02-07 | 4.610 | 4.825 | 4.610 | 4.825 | 4.820 | 2,327 |
| 2022-02-04 | 4.450 | 4.580 | 4.450 | 4.520 | 4.515 | 603 |
| 2022-02-03 | 4.630 | 4.630 | 4.505 | 4.568 | 4.563 | 4,604 |
| 2022-02-02 | 4.850 | 4.850 | 4.700 | 4.790 | 4.785 | 1,920 |
| 2022-02-01 | 4.790 | 4.980 | 4.790 | 4.890 | 4.885 | 3,924 |
| 2022-01-31 | 4.550 | 4.700 | 4.470 | 4.698 | 4.693 | 12,321 |
| 2022-01-28 | 4.452 | 4.500 | 4.342 | 4.390 | 4.385 | 5,225 |
| 2022-01-27 | 4.650 | 4.705 | 4.530 | 4.540 | 4.535 | 31,849 |
| 2022-01-26 | 5.030 | 5.030 | 4.942 | 4.970 | 4.964 | 4,402 |
| 2022-01-25 | 4.890 | 4.955 | 4.820 | 4.955 | 4.949 | 905 |
| 2022-01-24 | 4.952 | 5.040 | 4.740 | 4.880 | 4.875 | 11,959 |
| 2022-01-21 | 5.310 | 5.310 | 5.110 | 5.110 | 5.104 | 4,746 |
| 2022-01-20 | 5.490 | 5.528 | 5.380 | 5.462 | 5.456 | 20,613 |
| 2022-01-19 | 5.085 | 5.460 | 5.085 | 5.412 | 5.406 | 19,551 |
| 2022-01-18 | 5.110 | 5.310 | 5.040 | 5.040 | 5.034 | 4,249 |
| 2022-01-14 | 5.170 | 5.170 | 5.030 | 5.045 | 5.039 | 3,005 |
| 2022-01-13 | 5.220 | 5.355 | 5.220 | 5.282 | 5.276 | 4,126 |
| 2022-01-12 | 5.270 | 5.298 | 5.130 | 5.268 | 5.262 | 9,710 |
| 2022-01-11 | 4.880 | 5.120 | 4.870 | 5.120 | 5.114 | 2,385 |
| 2022-01-10 | 4.840 | 4.898 | 4.760 | 4.895 | 4.890 | 4,429 |
| 2022-01-07 | 4.870 | 4.918 | 4.752 | 4.905 | 4.899 | 10,087 |
| 2022-01-06 | 5.020 | 5.020 | 4.852 | 4.870 | 4.865 | 3,183 |
| 2022-01-05 | 5.375 | 5.515 | 5.230 | 5.230 | 5.224 | 3,030 |
| 2022-01-04 | 5.150 | 5.370 | 5.140 | 5.315 | 5.309 | 1,552 |
| 2021-12-31 | 4.940 | 4.950 | 4.922 | 4.950 | 4.944 | 2,200 |
| 2021-12-30 | 4.850 | 5.040 | 4.850 | 4.995 | 4.989 | 494 |
| 2021-12-29 | 5.000 | 5.000 | 4.840 | 4.940 | 4.934 | 6,341 |
| 2021-12-23 | 5.160 | 5.240 | 5.110 | 5.240 | 5.234 | 607 |
| 2021-12-22 | 5.140 | 5.140 | 5.042 | 5.140 | 5.134 | 202 |
| 2021-12-21 | 5.070 | 5.146 | 5.060 | 5.146 | 5.140 | 1,225 |
| 2021-12-20 | 4.950 | 4.950 | 4.810 | 4.910 | 4.904 | 8,472 |
| 2021-12-17 | 5.060 | 5.118 | 4.952 | 4.952 | 4.946 | 6,504 |
| 2021-12-16 | 4.870 | 5.050 | 4.870 | 4.940 | 4.934 | 4,540 |
| 2021-12-15 | 4.840 | 4.840 | 4.590 | 4.655 | 4.650 | 13,529 |
| 2021-12-14 | 4.960 | 5.035 | 4.900 | 4.900 | 4.895 | 6,150 |
| 2021-12-13 | 5.100 | 5.198 | 5.070 | 5.110 | 5.104 | 22,621 |
| 2021-12-10 | 5.240 | 5.240 | 5.090 | 5.120 | 5.114 | 1,221 |
| 2021-12-09 | 5.375 | 5.380 | 5.180 | 5.200 | 5.194 | 3,491 |
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.