Coeur Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	17.620	18.870	17.600	18.520	18.499	173,156
2026-05-05	17.680	17.950	17.170	17.190	17.171	25,851
2026-05-01	18.060	18.428	17.560	17.990	17.970	57,696
2026-04-30	17.500	18.120	17.440	17.937	17.917	85,727
2026-04-29	18.030	18.030	17.020	17.220	17.201	78,987
2026-04-28	18.650	18.700	17.685	17.780	17.760	122,791
2026-04-27	18.960	19.350	18.760	18.960	18.939	32,540
2026-04-24	18.830	19.340	18.510	19.240	19.218	33,851
2026-04-23	18.990	19.150	18.210	18.700	18.679	32,118
2026-04-22	19.110	19.350	18.590	19.140	19.118	70,710
2026-04-21	19.800	19.800	18.550	18.829	18.808	190,809
2026-04-20	19.980	20.100	19.470	19.760	19.738	119,194
2026-04-17	19.590	21.000	19.320	20.455	20.432	98,694
2026-04-16	20.050	20.150	19.340	19.420	19.398	60,905
2026-04-15	21.110	21.110	19.810	19.990	19.967	158,033
2026-04-14	20.440	21.470	20.440	21.110	21.086	83,879
2026-04-13	19.690	20.280	19.500	20.210	20.187	56,311
2026-04-10	19.690	20.300	19.400	20.150	20.127	67,069
2026-04-09	19.800	20.160	19.150	19.620	19.598	53,563
2026-04-08	20.150	20.870	19.690	19.970	19.947	116,882
2026-04-07	18.630	18.960	18.220	18.750	18.729	54,953
2026-04-02	18.450	19.160	17.527	19.120	19.098	181,873
2026-04-01	19.040	20.120	18.780	19.550	19.528	170,781
2026-03-31	16.460	18.510	16.460	18.500	18.479	213,843
2026-03-30	17.180	17.670	16.380	16.500	16.481	186,625
2026-03-27	16.890	17.470	16.030	16.890	16.871	177,016
2026-03-26	17.830	17.830	16.271	16.389	16.371	328,198
2026-03-25	19.500	19.650	17.885	18.008	17.987	303,556
2026-03-24	17.280	18.480	17.280	18.340	18.319	142,391
2026-03-23	16.260	18.820	16.130	17.740	17.720	401,742
2026-03-20	18.460	18.900	17.511	17.601	17.581	152,772
2026-03-19	18.770	18.770	17.090	18.269	18.249	374,931
2026-03-18	20.950	21.290	19.220	19.350	19.328	254,819
2026-03-17	21.000	21.340	20.499	20.760	20.737	124,186
2026-03-16	20.300	20.900	19.340	20.830	20.806	243,573
2026-03-13	21.400	21.620	20.190	20.423	20.399	160,785
2026-03-12	22.140	22.500	21.329	21.840	21.815	33,730
2026-03-11	23.490	23.590	21.640	22.180	22.155	113,862
2026-03-10	22.990	24.010	22.840	23.390	23.364	71,638
2026-03-09	22.550	22.550	20.650	22.205	22.180	178,901
2026-03-06	23.120	23.180	21.680	22.870	22.844	63,521
2026-03-05	24.170	24.170	21.970	22.390	22.365	73,117
2026-03-04	24.580	25.290	23.390	23.850	23.823	85,195
2026-03-03	27.130	27.130	23.090	23.920	23.893	156,779
2026-03-02	28.500	28.910	25.870	26.690	26.660	168,619
2026-02-27	26.400	27.380	26.130	26.480	26.450	158,166
2026-02-26	24.840	25.950	24.170	25.950	25.921	62,885
2026-02-25	25.060	25.410	24.700	25.029	25.001	74,544
2026-02-24	24.150	24.800	23.550	24.745	24.717	272,386
2026-02-23	25.180	25.200	24.390	24.800	24.772	153,579
2026-02-20	24.030	24.690	22.970	24.360	24.332	235,162
2026-02-19	22.450	24.740	22.420	23.400	23.374	178,163
2026-02-18	22.010	23.200	21.829	22.760	22.734	175,523
2026-02-17	22.010	22.100	20.590	22.000	21.975	176,338
2026-02-13	21.570	22.529	21.100	22.400	22.375	95,084
2026-02-12	22.700	23.080	21.300	21.612	21.588	268,975
2026-02-11	23.000	23.890	22.052	22.620	22.594	75,662
2026-02-10	22.520	23.270	22.520	22.910	22.884	95,380
2026-02-09	21.650	23.010	21.450	22.940	22.914	347,975
2026-02-06	18.930	21.450	18.880	21.315	21.291	200,562

← NewerPage 3 of 21 · 1,231 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.