Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 11.800 | 11.853 | 11.625 | 11.709 | 11.696 | 43,453 |
| 2025-08-11 | 11.600 | 11.675 | 10.970 | 11.649 | 11.636 | 50,475 |
| 2025-08-08 | 11.420 | 11.690 | 11.210 | 11.689 | 11.676 | 98,549 |
| 2025-08-07 | 10.050 | 11.285 | 9.885 | 11.225 | 11.212 | 589,098 |
| 2025-08-06 | 9.750 | 9.890 | 9.685 | 9.875 | 9.864 | 48,919 |
| 2025-08-05 | 9.148 | 9.700 | 9.110 | 9.700 | 9.689 | 129,569 |
| 2025-08-04 | 8.830 | 9.150 | 8.810 | 9.109 | 9.099 | 101,155 |
| 2025-08-01 | 8.650 | 8.940 | 8.578 | 8.578 | 8.568 | 250,339 |
| 2025-07-31 | 8.860 | 8.950 | 8.600 | 8.695 | 8.685 | 39,050 |
| 2025-07-30 | 9.180 | 9.180 | 8.910 | 8.910 | 8.900 | 104,482 |
| 2025-07-29 | 9.140 | 9.149 | 8.910 | 9.121 | 9.111 | 26,448 |
| 2025-07-28 | 9.220 | 9.220 | 8.899 | 8.950 | 8.940 | 136,363 |
| 2025-07-25 | 9.290 | 9.412 | 9.132 | 9.149 | 9.138 | 20,744 |
| 2025-07-24 | 9.350 | 9.465 | 9.240 | 9.399 | 9.388 | 8,472 |
| 2025-07-23 | 9.530 | 9.620 | 9.359 | 9.425 | 9.414 | 18,982 |
| 2025-07-22 | 9.460 | 9.629 | 9.381 | 9.595 | 9.584 | 43,110 |
| 2025-07-21 | 9.240 | 9.715 | 9.230 | 9.401 | 9.390 | 134,512 |
| 2025-07-18 | 9.270 | 9.300 | 9.081 | 9.135 | 9.125 | 167,712 |
| 2025-07-17 | 9.000 | 9.125 | 8.850 | 9.125 | 9.115 | 22,587 |
| 2025-07-16 | 9.209 | 9.250 | 8.911 | 9.109 | 9.099 | 42,040 |
| 2025-07-15 | 9.450 | 9.470 | 9.081 | 9.235 | 9.225 | 60,881 |
| 2025-07-14 | 9.770 | 9.950 | 9.500 | 9.502 | 9.491 | 51,927 |
| 2025-07-11 | 9.140 | 9.650 | 9.140 | 9.610 | 9.599 | 233,948 |
| 2025-07-10 | 9.070 | 9.170 | 8.800 | 8.970 | 8.960 | 24,520 |
| 2025-07-09 | 8.800 | 9.000 | 8.780 | 8.898 | 8.888 | 9,307 |
| 2025-07-08 | 9.490 | 9.490 | 8.800 | 8.939 | 8.929 | 66,834 |
| 2025-07-07 | 8.975 | 9.415 | 8.852 | 9.335 | 9.324 | 29,812 |
| 2025-07-03 | 8.900 | 9.155 | 8.898 | 9.120 | 9.110 | 20,803 |
| 2025-07-02 | 9.040 | 9.119 | 8.705 | 8.919 | 8.909 | 31,444 |
| 2025-07-01 | 9.135 | 9.175 | 8.851 | 9.080 | 9.070 | 57,711 |
| 2025-06-30 | 8.810 | 8.819 | 8.702 | 8.795 | 8.785 | 26,522 |
| 2025-06-27 | 8.887 | 8.887 | 8.460 | 8.635 | 8.625 | 32,694 |
| 2025-06-26 | 8.968 | 9.090 | 8.921 | 8.990 | 8.980 | 27,618 |
| 2025-06-25 | 8.900 | 9.000 | 8.840 | 8.929 | 8.919 | 46,496 |
| 2025-06-24 | 8.800 | 8.980 | 8.515 | 8.949 | 8.939 | 54,325 |
| 2025-06-23 | 8.935 | 9.225 | 8.910 | 9.120 | 9.110 | 90,446 |
| 2025-06-20 | 8.900 | 9.010 | 8.751 | 8.811 | 8.801 | 35,812 |
| 2025-06-18 | 9.220 | 9.240 | 9.030 | 9.180 | 9.170 | 36,226 |
| 2025-06-17 | 9.240 | 9.340 | 9.045 | 9.259 | 9.249 | 34,634 |
| 2025-06-16 | 9.230 | 9.270 | 9.040 | 9.175 | 9.165 | 25,886 |
| 2025-06-13 | 9.280 | 9.399 | 9.200 | 9.290 | 9.280 | 15,571 |
| 2025-06-12 | 9.210 | 9.401 | 9.130 | 9.338 | 9.327 | 32,211 |
| 2025-06-11 | 9.290 | 9.330 | 9.160 | 9.180 | 9.170 | 10,200 |
| 2025-06-10 | 9.330 | 9.499 | 9.180 | 9.275 | 9.265 | 72,599 |
| 2025-06-09 | 9.520 | 9.560 | 9.275 | 9.325 | 9.314 | 47,160 |
| 2025-06-06 | 9.740 | 9.740 | 9.315 | 9.380 | 9.369 | 78,394 |
| 2025-06-05 | 9.210 | 9.670 | 9.210 | 9.465 | 9.454 | 110,333 |
| 2025-06-04 | 8.820 | 9.040 | 8.790 | 8.920 | 8.910 | 34,870 |
| 2025-06-03 | 8.505 | 8.859 | 8.470 | 8.832 | 8.822 | 41,523 |
| 2025-06-02 | 8.280 | 8.810 | 8.280 | 8.639 | 8.630 | 136,667 |
| 2025-05-30 | 8.070 | 8.080 | 7.860 | 8.015 | 8.006 | 61,514 |
| 2025-05-29 | 8.480 | 8.480 | 8.165 | 8.168 | 8.159 | 59,406 |
| 2025-05-28 | 8.130 | 8.400 | 8.110 | 8.391 | 8.381 | 95,689 |
| 2025-05-27 | 7.660 | 8.270 | 7.660 | 8.109 | 8.100 | 123,259 |
| 2025-05-23 | 7.920 | 7.920 | 7.740 | 7.800 | 7.791 | 98,377 |
| 2025-05-22 | 7.890 | 7.890 | 7.541 | 7.790 | 7.781 | 24,616 |
| 2025-05-21 | 7.920 | 7.975 | 7.750 | 7.750 | 7.741 | 30,628 |
| 2025-05-20 | 7.500 | 7.805 | 7.440 | 7.805 | 7.796 | 86,369 |
| 2025-05-19 | 7.660 | 7.660 | 7.325 | 7.459 | 7.450 | 9,548 |
| 2025-05-16 | 7.216 | 7.490 | 7.020 | 7.461 | 7.453 | 544,935 |
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.