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 |
| 2021-10-25 | 6.830 | 6.950 | 6.770 | 6.900 | 6.892 | 3,552 |
| 2021-10-22 | 6.710 | 6.945 | 6.604 | 6.690 | 6.682 | 8,879 |
| 2021-10-21 | 6.490 | 6.540 | 6.490 | 6.515 | 6.508 | 6,317 |
| 2021-10-20 | 6.350 | 6.700 | 6.320 | 6.590 | 6.583 | 9,772 |
| 2021-10-19 | 6.340 | 6.410 | 6.180 | 6.200 | 6.193 | 3,778 |
| 2021-10-18 | 6.290 | 6.315 | 6.183 | 6.220 | 6.213 | 8,354 |
| 2021-10-15 | 6.420 | 6.530 | 6.305 | 6.460 | 6.453 | 2,409 |
| 2021-10-14 | 6.580 | 6.590 | 6.400 | 6.518 | 6.511 | 4,786 |
← NewerPage 21 of 21 · 1,239 trading days
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.