Coeur Mining Inc. historical data

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

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

← NewerPage 4 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.