Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.470 | 7.470 | 6.740 | 6.755 | 6.747 | 57,045 |
| 2025-02-13 | 7.360 | 7.360 | 7.140 | 7.185 | 7.177 | 136,359 |
| 2025-02-12 | 6.950 | 7.480 | 6.810 | 7.341 | 7.333 | 30,462 |
| 2025-02-11 | 7.040 | 7.130 | 6.820 | 7.105 | 7.097 | 22,089 |
| 2025-02-10 | 7.200 | 7.265 | 7.005 | 7.040 | 7.032 | 131,243 |
| 2025-02-07 | 6.970 | 7.205 | 6.915 | 6.915 | 6.907 | 71,334 |
| 2025-02-06 | 7.040 | 7.040 | 6.840 | 6.910 | 6.902 | 23,549 |
| 2025-02-05 | 7.052 | 7.350 | 7.040 | 7.060 | 7.052 | 84,279 |
| 2025-02-04 | 6.850 | 7.050 | 6.780 | 7.000 | 6.992 | 189,647 |
| 2025-02-03 | 6.050 | 6.965 | 6.050 | 6.860 | 6.852 | 69,258 |
| 2025-01-31 | 6.910 | 6.930 | 6.555 | 6.555 | 6.548 | 57,756 |
| 2025-01-30 | 6.609 | 6.935 | 6.570 | 6.909 | 6.901 | 143,905 |
| 2025-01-29 | 6.270 | 6.450 | 6.251 | 6.251 | 6.244 | 145,632 |
| 2025-01-28 | 6.090 | 6.301 | 6.000 | 6.285 | 6.278 | 111,017 |
| 2025-01-27 | 6.145 | 6.150 | 5.985 | 6.049 | 6.042 | 51,202 |
| 2025-01-24 | 6.440 | 6.535 | 6.295 | 6.320 | 6.313 | 18,527 |
| 2025-01-23 | 6.255 | 6.305 | 6.141 | 6.250 | 6.243 | 51,382 |
| 2025-01-22 | 6.460 | 6.528 | 6.269 | 6.528 | 6.521 | 24,780 |
| 2025-01-21 | 6.200 | 6.499 | 6.200 | 6.411 | 6.403 | 91,741 |
| 2025-01-17 | 6.190 | 6.289 | 6.050 | 6.229 | 6.222 | 25,798 |
| 2025-01-16 | 6.427 | 6.490 | 6.322 | 6.322 | 6.315 | 20,558 |
| 2025-01-15 | 6.540 | 6.600 | 6.290 | 6.405 | 6.398 | 52,361 |
| 2025-01-14 | 5.985 | 6.365 | 5.960 | 6.365 | 6.358 | 21,833 |
| 2025-01-13 | 6.171 | 6.171 | 5.900 | 5.985 | 5.978 | 65,615 |
| 2025-01-10 | 6.520 | 6.658 | 6.282 | 6.291 | 6.284 | 229,138 |
| 2025-01-08 | 6.160 | 6.359 | 6.160 | 6.270 | 6.263 | 60,653 |
| 2025-01-07 | 6.280 | 6.440 | 6.100 | 6.159 | 6.152 | 35,453 |
| 2025-01-06 | 6.188 | 6.210 | 6.035 | 6.169 | 6.162 | 13,783 |
| 2025-01-03 | 6.185 | 6.191 | 6.050 | 6.094 | 6.087 | 72,766 |
| 2025-01-02 | 5.840 | 6.220 | 5.840 | 6.161 | 6.154 | 42,737 |
| 2024-12-31 | 5.590 | 5.735 | 5.590 | 5.675 | 5.669 | 58,425 |
| 2024-12-30 | 5.661 | 5.759 | 5.531 | 5.759 | 5.753 | 63,249 |
| 2024-12-27 | 5.800 | 5.830 | 5.685 | 5.705 | 5.699 | 19,547 |
| 2024-12-24 | 5.885 | 5.890 | 5.779 | 5.845 | 5.838 | 26,572 |
| 2024-12-23 | 5.820 | 5.900 | 5.680 | 5.875 | 5.868 | 9,772 |
| 2024-12-20 | 5.790 | 6.010 | 5.720 | 6.010 | 6.003 | 45,402 |
| 2024-12-19 | 6.100 | 6.100 | 5.700 | 5.809 | 5.803 | 25,088 |
| 2024-12-18 | 6.260 | 6.290 | 6.100 | 6.109 | 6.102 | 14,150 |
| 2024-12-17 | 6.150 | 6.340 | 6.140 | 6.335 | 6.328 | 10,707 |
| 2024-12-16 | 6.500 | 6.650 | 6.380 | 6.389 | 6.382 | 20,200 |
| 2024-12-13 | 6.770 | 6.780 | 6.515 | 6.545 | 6.538 | 35,477 |
| 2024-12-12 | 7.010 | 7.130 | 6.903 | 7.030 | 7.022 | 44,136 |
| 2024-12-11 | 7.070 | 7.360 | 7.061 | 7.240 | 7.232 | 30,711 |
| 2024-12-10 | 7.192 | 7.290 | 7.000 | 7.060 | 7.052 | 53,072 |
| 2024-12-09 | 6.820 | 7.430 | 6.820 | 7.235 | 7.227 | 90,845 |
| 2024-12-06 | 6.800 | 6.830 | 6.490 | 6.530 | 6.523 | 46,121 |
| 2024-12-05 | 6.660 | 6.730 | 6.540 | 6.716 | 6.709 | 20,706 |
| 2024-12-04 | 6.700 | 6.900 | 6.670 | 6.740 | 6.732 | 100,658 |
| 2024-12-03 | 6.310 | 6.662 | 6.310 | 6.553 | 6.546 | 15,163 |
| 2024-12-02 | 6.320 | 6.340 | 6.155 | 6.210 | 6.203 | 69,881 |
| 2024-11-29 | 6.620 | 6.648 | 6.465 | 6.465 | 6.458 | 6,323 |
| 2024-11-27 | 6.509 | 6.578 | 6.460 | 6.540 | 6.533 | 56,540 |
| 2024-11-26 | 6.250 | 6.341 | 6.173 | 6.330 | 6.323 | 10,831 |
| 2024-11-25 | 6.660 | 6.660 | 6.202 | 6.249 | 6.242 | 38,632 |
| 2024-11-22 | 6.690 | 6.775 | 6.615 | 6.680 | 6.672 | 42,249 |
| 2024-11-21 | 6.530 | 6.635 | 6.460 | 6.579 | 6.571 | 204,893 |
| 2024-11-20 | 6.570 | 6.600 | 6.405 | 6.470 | 6.463 | 50,910 |
| 2024-11-19 | 6.640 | 6.660 | 6.435 | 6.525 | 6.518 | 26,183 |
| 2024-11-18 | 6.140 | 6.639 | 6.140 | 6.505 | 6.498 | 45,365 |
| 2024-11-15 | 6.308 | 6.359 | 6.050 | 6.065 | 6.058 | 36,985 |
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.