Coeur Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	14.400	14.980	14.400	14.829	14.813	85,459
2025-11-05	14.030	14.380	13.870	14.025	14.009	78,844
2025-11-04	15.100	15.100	13.780	13.850	13.834	127,768
2025-11-03	17.220	17.310	14.941	15.070	15.053	317,430
2025-10-31	17.640	17.700	17.049	17.279	17.259	38,848
2025-10-30	18.000	18.400	16.120	17.870	17.850	87,587
2025-10-29	18.590	19.393	17.812	18.029	18.009	82,194
2025-10-28	17.710	18.420	16.860	18.340	18.319	56,103
2025-10-27	19.000	19.000	16.810	17.640	17.620	145,391
2025-10-24	18.330	19.250	17.900	18.639	18.618	43,327
2025-10-23	18.990	19.840	18.860	19.169	19.147	63,843
2025-10-22	17.990	18.970	17.180	18.581	18.560	148,352
2025-10-21	22.000	22.000	18.040	18.575	18.554	219,065
2025-10-20	20.990	22.320	20.990	22.019	21.994	94,133
2025-10-17	22.820	23.500	20.640	20.970	20.946	131,972
2025-10-16	22.440	23.610	22.070	22.925	22.899	96,160
2025-10-15	21.460	22.739	21.340	22.160	22.135	124,755
2025-10-14	22.000	22.000	20.670	21.421	21.397	88,767
2025-10-13	20.130	21.510	20.110	21.085	21.061	152,895
2025-10-10	20.360	20.790	19.209	19.329	19.307	132,628
2025-10-09	21.120	21.830	19.555	19.585	19.563	177,251
2025-10-08	19.330	20.850	19.196	20.700	20.677	206,289
2025-10-07	19.220	19.370	18.610	18.665	18.644	40,301
2025-10-06	19.150	19.670	18.940	19.315	19.293	66,703
2025-10-03	18.750	19.490	18.645	18.719	18.698	71,302
2025-10-02	18.890	19.309	17.861	18.345	18.324	103,028
2025-10-01	18.940	19.300	18.540	18.540	18.519	97,313
2025-09-30	19.090	19.130	18.000	18.459	18.438	66,608
2025-09-29	18.980	19.150	18.462	18.524	18.503	72,270
2025-09-26	18.190	18.830	18.140	18.690	18.669	77,857
2025-09-25	17.570	18.135	17.410	17.989	17.968	65,971
2025-09-24	18.030	18.520	17.730	17.781	17.761	52,123
2025-09-23	17.880	18.410	17.850	18.170	18.149	58,732
2025-09-22	17.780	18.210	17.158	17.955	17.935	73,611
2025-09-19	16.380	17.339	16.240	17.325	17.305	84,636
2025-09-18	16.239	16.260	15.480	16.178	16.159	56,715
2025-09-17	16.200	16.668	15.770	16.392	16.373	77,094
2025-09-16	17.380	17.390	16.280	16.339	16.320	98,794
2025-09-15	15.550	16.805	15.210	16.795	16.776	218,465
2025-09-12	15.890	15.890	15.330	15.380	15.363	80,840
2025-09-11	14.880	15.490	14.250	15.390	15.373	45,418
2025-09-10	14.440	14.870	14.420	14.845	14.828	43,185
2025-09-09	14.700	14.700	14.150	14.210	14.194	35,651
2025-09-08	14.650	14.990	14.511	14.549	14.533	80,846
2025-09-05	14.270	14.739	14.270	14.729	14.713	86,563
2025-09-04	13.750	14.310	13.740	14.150	14.134	58,349
2025-09-03	13.680	14.115	13.680	13.861	13.846	106,079
2025-09-02	13.840	14.080	12.940	13.601	13.586	136,298
2025-08-29	12.560	12.970	12.530	12.949	12.934	34,378
2025-08-28	12.630	12.690	12.460	12.649	12.635	63,371
2025-08-27	12.210	12.510	12.050	12.510	12.496	28,283
2025-08-26	12.250	12.329	12.040	12.270	12.256	41,300
2025-08-22	11.580	12.279	11.500	12.159	12.146	101,589
2025-08-21	11.460	11.710	11.420	11.590	11.577	16,160
2025-08-20	11.385	11.430	11.231	11.400	11.387	30,895
2025-08-19	11.740	11.855	11.340	11.395	11.382	14,467
2025-08-18	11.790	11.800	11.481	11.720	11.707	23,307
2025-08-15	11.700	11.725	11.540	11.712	11.699	16,517
2025-08-14	11.880	11.970	11.420	11.549	11.536	37,300
2025-08-13	12.020	12.020	11.601	11.765	11.752	38,464

← NewerPage 5 of 21 · 1,238 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.