Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7.350 | 7.421 | 7.262 | 7.421 | 7.413 | 89,279 |
| 2025-05-14 | 7.500 | 7.500 | 7.330 | 7.400 | 7.392 | 269,201 |
| 2025-05-13 | 7.670 | 7.800 | 7.530 | 7.611 | 7.602 | 68,809 |
| 2025-05-12 | 7.360 | 7.610 | 7.320 | 7.595 | 7.586 | 50,370 |
| 2025-05-09 | 7.021 | 7.625 | 6.995 | 7.609 | 7.600 | 99,406 |
| 2025-05-08 | 5.980 | 7.035 | 5.890 | 6.960 | 6.952 | 276,929 |
| 2025-05-07 | 5.700 | 5.810 | 5.520 | 5.731 | 5.724 | 43,550 |
| 2025-05-06 | 5.610 | 5.730 | 5.500 | 5.640 | 5.634 | 29,826 |
| 2025-05-02 | 5.460 | 5.510 | 5.210 | 5.300 | 5.294 | 26,628 |
| 2025-05-01 | 5.430 | 5.462 | 5.300 | 5.400 | 5.394 | 61,762 |
| 2025-04-30 | 5.380 | 5.530 | 5.340 | 5.471 | 5.465 | 69,146 |
| 2025-04-29 | 5.690 | 5.690 | 5.430 | 5.530 | 5.524 | 130,766 |
| 2025-04-28 | 5.599 | 5.670 | 5.510 | 5.599 | 5.593 | 122,303 |
| 2025-04-25 | 5.770 | 5.770 | 5.600 | 5.680 | 5.673 | 23,763 |
| 2025-04-24 | 5.970 | 6.000 | 5.760 | 5.870 | 5.863 | 78,471 |
| 2025-04-23 | 5.580 | 5.998 | 5.580 | 5.959 | 5.952 | 111,882 |
| 2025-04-22 | 6.050 | 6.070 | 5.810 | 5.840 | 5.833 | 202,489 |
| 2025-04-17 | 6.200 | 6.270 | 5.975 | 6.030 | 6.023 | 78,205 |
| 2025-04-16 | 6.320 | 6.500 | 6.170 | 6.210 | 6.203 | 103,437 |
| 2025-04-15 | 6.140 | 6.170 | 6.015 | 6.040 | 6.033 | 94,697 |
| 2025-04-14 | 5.920 | 6.030 | 5.692 | 6.009 | 6.002 | 156,543 |
| 2025-04-11 | 5.720 | 6.080 | 5.720 | 6.030 | 6.023 | 81,515 |
| 2025-04-10 | 5.510 | 5.760 | 5.400 | 5.588 | 5.582 | 142,817 |
| 2025-04-09 | 4.930 | 5.665 | 4.930 | 5.481 | 5.475 | 165,790 |
| 2025-04-08 | 5.260 | 5.391 | 4.899 | 4.899 | 4.893 | 66,323 |
| 2025-04-07 | 4.775 | 5.352 | 4.590 | 5.135 | 5.129 | 192,618 |
| 2025-04-04 | 5.180 | 5.330 | 4.762 | 4.890 | 4.885 | 53,719 |
| 2025-04-03 | 5.660 | 5.660 | 5.160 | 5.539 | 5.533 | 80,549 |
| 2025-04-02 | 5.560 | 5.729 | 5.510 | 5.660 | 5.654 | 28,916 |
| 2025-04-01 | 5.920 | 5.920 | 5.545 | 5.579 | 5.573 | 33,780 |
| 2025-03-31 | 6.210 | 6.210 | 5.610 | 5.911 | 5.905 | 76,293 |
| 2025-03-28 | 6.448 | 6.520 | 6.050 | 6.100 | 6.093 | 59,584 |
| 2025-03-27 | 6.330 | 6.420 | 6.200 | 6.290 | 6.283 | 251,765 |
| 2025-03-26 | 6.470 | 6.470 | 6.112 | 6.112 | 6.105 | 12,558 |
| 2025-03-25 | 6.370 | 6.640 | 6.320 | 6.360 | 6.353 | 17,970 |
| 2025-03-24 | 6.250 | 6.299 | 6.120 | 6.258 | 6.251 | 19,544 |
| 2025-03-21 | 6.225 | 6.320 | 6.085 | 6.190 | 6.183 | 33,884 |
| 2025-03-20 | 6.450 | 6.540 | 6.315 | 6.439 | 6.432 | 31,579 |
| 2025-03-19 | 6.500 | 6.680 | 6.330 | 6.641 | 6.634 | 24,469 |
| 2025-03-18 | 6.600 | 6.835 | 6.592 | 6.599 | 6.591 | 68,142 |
| 2025-03-17 | 6.100 | 6.461 | 6.080 | 6.440 | 6.433 | 99,421 |
| 2025-03-14 | 6.090 | 6.110 | 5.925 | 6.009 | 6.002 | 74,112 |
| 2025-03-13 | 5.720 | 6.060 | 5.680 | 5.920 | 5.913 | 180,312 |
| 2025-03-12 | 5.500 | 5.810 | 5.500 | 5.790 | 5.783 | 35,521 |
| 2025-03-11 | 5.300 | 5.528 | 5.260 | 5.448 | 5.442 | 28,676 |
| 2025-03-10 | 5.425 | 5.475 | 5.015 | 5.029 | 5.023 | 37,998 |
| 2025-03-07 | 5.540 | 5.725 | 5.462 | 5.629 | 5.622 | 10,435 |
| 2025-03-06 | 5.540 | 5.725 | 5.461 | 5.482 | 5.476 | 19,796 |
| 2025-03-05 | 5.190 | 5.490 | 5.130 | 5.465 | 5.459 | 41,335 |
| 2025-03-04 | 5.260 | 5.290 | 4.900 | 5.169 | 5.163 | 127,715 |
| 2025-03-03 | 5.280 | 5.417 | 5.229 | 5.229 | 5.223 | 39,753 |
| 2025-02-28 | 4.890 | 5.169 | 4.870 | 5.100 | 5.094 | 168,406 |
| 2025-02-27 | 5.190 | 5.200 | 4.990 | 5.156 | 5.150 | 11,698 |
| 2025-02-26 | 5.120 | 5.350 | 5.040 | 5.221 | 5.215 | 56,090 |
| 2025-02-25 | 5.220 | 5.330 | 5.012 | 5.099 | 5.093 | 68,429 |
| 2025-02-24 | 5.500 | 5.600 | 5.250 | 5.370 | 5.364 | 33,480 |
| 2025-02-21 | 6.190 | 6.190 | 5.470 | 5.535 | 5.529 | 293,563 |
| 2025-02-20 | 6.350 | 6.420 | 5.980 | 6.265 | 6.258 | 107,459 |
| 2025-02-19 | 6.440 | 6.440 | 6.215 | 6.226 | 6.219 | 14,722 |
| 2025-02-18 | 6.700 | 6.790 | 6.465 | 6.515 | 6.508 | 49,529 |
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.