Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 21.000 | 21.000 | 19.100 | 19.580 | 19.558 | 300,156 |
| 2026-02-04 | 21.380 | 22.380 | 19.708 | 20.085 | 20.062 | 276,217 |
| 2026-02-03 | 20.570 | 22.470 | 20.570 | 20.769 | 20.745 | 137,784 |
| 2026-02-02 | 20.800 | 20.950 | 18.160 | 19.840 | 19.818 | 277,064 |
| 2026-01-30 | 24.760 | 24.940 | 20.000 | 20.670 | 20.647 | 712,614 |
| 2026-01-29 | 26.090 | 26.530 | 23.502 | 24.420 | 24.392 | 355,637 |
| 2026-01-28 | 26.210 | 26.720 | 24.600 | 24.920 | 24.892 | 210,249 |
| 2026-01-27 | 25.800 | 26.220 | 24.050 | 24.848 | 24.820 | 209,293 |
| 2026-01-26 | 27.390 | 27.790 | 25.775 | 25.939 | 25.909 | 261,206 |
| 2026-01-23 | 26.120 | 26.620 | 25.240 | 26.070 | 26.041 | 273,869 |
| 2026-01-22 | 22.800 | 25.791 | 22.760 | 25.699 | 25.670 | 144,733 |
| 2026-01-21 | 23.350 | 23.600 | 22.475 | 23.395 | 23.369 | 180,112 |
| 2026-01-20 | 23.060 | 25.900 | 22.441 | 22.819 | 22.794 | 170,414 |
| 2026-01-16 | 21.350 | 22.290 | 20.572 | 22.150 | 22.125 | 125,965 |
| 2026-01-15 | 20.760 | 21.178 | 20.100 | 21.178 | 21.154 | 135,674 |
| 2026-01-14 | 21.290 | 21.780 | 20.340 | 20.958 | 20.934 | 133,635 |
| 2026-01-13 | 21.630 | 22.200 | 21.012 | 21.258 | 21.234 | 183,021 |
| 2026-01-12 | 21.600 | 22.070 | 21.090 | 21.690 | 21.665 | 164,578 |
| 2026-01-09 | 19.600 | 20.520 | 19.500 | 20.381 | 20.358 | 141,146 |
| 2026-01-08 | 18.910 | 19.631 | 18.400 | 19.419 | 19.397 | 164,713 |
| 2026-01-07 | 19.450 | 19.740 | 17.990 | 18.959 | 18.937 | 182,830 |
| 2026-01-06 | 19.000 | 19.529 | 18.621 | 19.335 | 19.313 | 173,792 |
| 2026-01-05 | 18.360 | 19.349 | 17.793 | 18.529 | 18.508 | 220,652 |
| 2026-01-02 | 18.240 | 18.720 | 16.945 | 17.197 | 17.178 | 235,004 |
| 2025-12-31 | 17.690 | 18.339 | 17.360 | 18.000 | 17.980 | 112,717 |
| 2025-12-30 | 18.330 | 18.970 | 18.061 | 18.489 | 18.468 | 160,227 |
| 2025-12-29 | 18.990 | 19.420 | 17.750 | 18.291 | 18.271 | 159,712 |
| 2025-12-24 | 19.320 | 19.320 | 18.081 | 18.570 | 18.549 | 88,179 |
| 2025-12-23 | 19.350 | 19.400 | 18.260 | 18.920 | 18.899 | 173,470 |
| 2025-12-22 | 18.660 | 19.760 | 18.250 | 18.665 | 18.644 | 207,749 |
| 2025-12-19 | 17.050 | 18.540 | 17.050 | 18.210 | 18.189 | 123,013 |
| 2025-12-18 | 17.180 | 17.710 | 16.911 | 17.332 | 17.312 | 271,689 |
| 2025-12-17 | 17.250 | 17.600 | 16.790 | 17.265 | 17.246 | 169,237 |
| 2025-12-16 | 16.900 | 17.169 | 16.301 | 16.785 | 16.766 | 86,689 |
| 2025-12-15 | 17.750 | 17.940 | 16.591 | 16.978 | 16.959 | 153,096 |
| 2025-12-12 | 17.600 | 18.360 | 16.655 | 17.105 | 17.086 | 238,553 |
| 2025-12-11 | 16.050 | 18.040 | 16.000 | 17.800 | 17.780 | 288,305 |
| 2025-12-10 | 16.150 | 16.200 | 15.395 | 15.912 | 15.894 | 67,959 |
| 2025-12-09 | 15.310 | 16.230 | 15.310 | 16.008 | 15.990 | 108,832 |
| 2025-12-08 | 15.890 | 15.990 | 15.230 | 15.481 | 15.464 | 76,247 |
| 2025-12-05 | 16.300 | 16.785 | 15.930 | 15.930 | 15.912 | 159,444 |
| 2025-12-04 | 15.960 | 16.085 | 15.651 | 15.965 | 15.947 | 74,687 |
| 2025-12-03 | 16.640 | 16.750 | 16.238 | 16.238 | 16.220 | 131,710 |
| 2025-12-02 | 16.750 | 17.099 | 15.982 | 16.450 | 16.431 | 143,757 |
| 2025-12-01 | 17.800 | 18.140 | 16.950 | 17.171 | 17.152 | 241,067 |
| 2025-11-28 | 16.840 | 17.245 | 16.385 | 17.240 | 17.221 | 242,364 |
| 2025-11-26 | 15.150 | 16.068 | 15.100 | 16.050 | 16.032 | 113,926 |
| 2025-11-25 | 14.920 | 15.315 | 14.710 | 15.239 | 15.222 | 84,475 |
| 2025-11-24 | 14.000 | 14.869 | 13.860 | 14.811 | 14.794 | 54,504 |
| 2025-11-21 | 13.680 | 14.091 | 13.340 | 13.975 | 13.959 | 124,218 |
| 2025-11-20 | 14.830 | 15.060 | 13.792 | 13.915 | 13.899 | 93,091 |
| 2025-11-19 | 14.430 | 15.168 | 14.215 | 14.610 | 14.594 | 95,919 |
| 2025-11-18 | 14.220 | 14.710 | 14.105 | 14.499 | 14.483 | 30,850 |
| 2025-11-17 | 14.990 | 14.990 | 14.450 | 14.552 | 14.536 | 80,323 |
| 2025-11-14 | 15.200 | 15.290 | 14.010 | 14.889 | 14.872 | 140,296 |
| 2025-11-13 | 15.900 | 16.250 | 14.875 | 14.959 | 14.942 | 106,387 |
| 2025-11-12 | 15.180 | 16.020 | 15.080 | 15.861 | 15.843 | 124,601 |
| 2025-11-11 | 15.080 | 15.385 | 14.730 | 15.090 | 15.073 | 139,917 |
| 2025-11-10 | 15.200 | 15.780 | 14.925 | 15.061 | 15.044 | 125,818 |
| 2025-11-07 | 14.800 | 14.820 | 14.250 | 14.515 | 14.499 | 87,242 |
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.