Coeur Mining Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	5.560	5.598	5.500	5.500	5.494	264
2021-12-07	5.350	5.560	5.350	5.545	5.539	2,766
2021-12-06	5.110	5.400	5.050	5.400	5.394	1,470
2021-12-03	5.240	5.240	5.077	5.200	5.194	5,487
2021-12-02	5.270	5.290	5.090	5.200	5.194	9,678
2021-12-01	5.820	5.830	5.460	5.470	5.464	4,485
2021-11-30	5.780	5.800	5.455	5.520	5.514	3,707
2021-11-29	5.730	5.730	5.525	5.642	5.636	8,511
2021-11-26	5.980	5.980	5.598	5.738	5.732	19,556
2021-11-24	6.000	6.098	5.968	5.968	5.961	1,601
2021-11-23	6.050	6.155	5.980	6.070	6.063	2,837
2021-11-22	6.222	6.338	6.062	6.233	6.226	5,899
2021-11-19	6.605	6.605	6.450	6.455	6.448	2,613
2021-11-18	6.554	6.690	6.548	6.550	6.543	4,778
2021-11-17	6.800	6.899	6.720	6.724	6.716	91,894
2021-11-16	7.020	7.020	6.800	6.838	6.830	3,115
2021-11-15	7.110	7.160	6.935	7.008	7.000	6,204
2021-11-12	7.060	7.250	7.000	7.192	7.184	2,382
2021-11-11	7.280	7.290	7.070	7.220	7.212	2,110
2021-11-10	7.278	7.630	7.120	7.120	7.112	6,019
2021-11-09	7.080	7.080	6.775	6.860	6.852	5,044
2021-11-08	7.190	7.190	6.940	7.060	7.052	4,944
2021-11-05	6.830	6.895	6.720	6.895	6.887	4,022
2021-11-04	7.148	7.185	6.770	6.800	6.792	6,654
2021-11-03	6.550	6.920	6.550	6.905	6.897	4,201
2021-11-02	6.730	6.730	6.490	6.555	6.548	2,246
2021-11-01	6.330	6.890	6.270	6.800	6.792	4,269
2021-10-29	6.110	6.310	6.070	6.250	6.243	1,058
2021-10-28	6.280	6.455	5.931	6.255	6.248	8,578
2021-10-27	6.760	6.790	6.640	6.660	6.653	1,202
2021-10-26	6.802	6.860	6.720	6.810	6.802	2,809

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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.