Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.020 | 6.275 | 5.910 | 6.222 | 6.215 | 41,988 |
| 2024-11-13 | 6.460 | 6.500 | 6.120 | 6.120 | 6.113 | 25,940 |
| 2024-11-12 | 6.270 | 6.378 | 6.125 | 6.285 | 6.278 | 29,006 |
| 2024-11-11 | 6.450 | 6.450 | 6.090 | 6.265 | 6.258 | 68,037 |
| 2024-11-08 | 6.480 | 6.540 | 6.385 | 6.478 | 6.471 | 21,509 |
| 2024-11-07 | 6.330 | 6.471 | 6.160 | 6.431 | 6.424 | 42,065 |
| 2024-11-06 | 5.890 | 5.968 | 5.499 | 5.851 | 5.845 | 206,406 |
| 2024-11-05 | 6.130 | 6.180 | 6.055 | 6.089 | 6.082 | 32,232 |
| 2024-11-04 | 6.150 | 6.230 | 6.000 | 6.000 | 5.993 | 32,850 |
| 2024-11-01 | 6.530 | 6.570 | 6.139 | 6.155 | 6.148 | 94,627 |
| 2024-10-31 | 6.650 | 6.680 | 6.319 | 6.450 | 6.443 | 87,812 |
| 2024-10-30 | 7.000 | 7.000 | 6.670 | 6.866 | 6.858 | 78,721 |
| 2024-10-29 | 6.880 | 6.980 | 6.780 | 6.950 | 6.942 | 54,989 |
| 2024-10-28 | 6.740 | 6.900 | 6.730 | 6.768 | 6.760 | 37,501 |
| 2024-10-25 | 7.110 | 7.110 | 6.765 | 6.765 | 6.757 | 68,165 |
| 2024-10-24 | 7.335 | 7.370 | 6.920 | 7.099 | 7.091 | 55,148 |
| 2024-10-23 | 7.160 | 7.240 | 7.070 | 7.200 | 7.192 | 64,814 |
| 2024-10-22 | 7.384 | 7.458 | 7.250 | 7.440 | 7.432 | 58,255 |
| 2024-10-21 | 7.373 | 7.509 | 7.130 | 7.179 | 7.171 | 160,716 |
| 2024-10-18 | 6.648 | 7.046 | 6.630 | 7.020 | 7.012 | 82,152 |
| 2024-10-17 | 6.610 | 6.720 | 6.540 | 6.630 | 6.623 | 49,678 |
| 2024-10-16 | 6.640 | 6.788 | 6.551 | 6.620 | 6.613 | 117,136 |
| 2024-10-15 | 6.332 | 6.510 | 6.295 | 6.450 | 6.443 | 54,268 |
| 2024-10-14 | 6.325 | 6.460 | 6.282 | 6.320 | 6.313 | 18,533 |
| 2024-10-11 | 6.405 | 6.568 | 6.405 | 6.410 | 6.403 | 45,388 |
| 2024-10-10 | 6.215 | 6.420 | 6.210 | 6.370 | 6.363 | 66,182 |
| 2024-10-09 | 6.102 | 6.150 | 6.034 | 6.150 | 6.143 | 55,044 |
| 2024-10-08 | 6.120 | 6.218 | 6.120 | 6.192 | 6.185 | 51,392 |
| 2024-10-07 | 6.350 | 6.368 | 6.080 | 6.260 | 6.253 | 77,826 |
| 2024-10-04 | 6.750 | 6.750 | 6.280 | 6.420 | 6.413 | 141,747 |
| 2024-10-03 | 6.900 | 7.080 | 6.900 | 7.020 | 7.012 | 22,911 |
| 2024-10-02 | 6.897 | 7.095 | 6.820 | 6.955 | 6.947 | 22,419 |
| 2024-10-01 | 7.070 | 7.178 | 6.854 | 6.905 | 6.897 | 42,623 |
| 2024-09-30 | 7.100 | 7.130 | 6.810 | 6.810 | 6.802 | 27,428 |
| 2024-09-27 | 7.459 | 7.540 | 7.130 | 7.170 | 7.162 | 113,617 |
| 2024-09-26 | 7.560 | 7.700 | 7.495 | 7.571 | 7.562 | 89,939 |
| 2024-09-25 | 7.410 | 7.710 | 7.395 | 7.490 | 7.482 | 74,880 |
| 2024-09-24 | 6.990 | 7.541 | 6.931 | 7.530 | 7.522 | 251,797 |
| 2024-09-23 | 6.913 | 7.140 | 6.861 | 6.901 | 6.894 | 33,223 |
| 2024-09-20 | 7.100 | 7.112 | 6.890 | 6.940 | 6.932 | 78,524 |
| 2024-09-19 | 7.168 | 7.260 | 6.870 | 6.920 | 6.912 | 257,621 |
| 2024-09-18 | 7.030 | 7.205 | 6.800 | 7.169 | 7.161 | 25,406 |
| 2024-09-17 | 6.955 | 7.160 | 6.850 | 7.000 | 6.992 | 55,947 |
| 2024-09-16 | 7.270 | 7.270 | 6.930 | 7.060 | 7.052 | 51,475 |
| 2024-09-13 | 7.000 | 7.250 | 7.000 | 7.231 | 7.223 | 113,565 |
| 2024-09-12 | 6.000 | 6.959 | 5.985 | 6.959 | 6.951 | 113,311 |
| 2024-09-11 | 5.300 | 5.709 | 5.300 | 5.680 | 5.674 | 29,200 |
| 2024-09-10 | 5.330 | 5.330 | 5.221 | 5.289 | 5.283 | 10,793 |
| 2024-09-09 | 5.340 | 5.409 | 5.300 | 5.322 | 5.316 | 14,215 |
| 2024-09-06 | 5.470 | 5.480 | 5.200 | 5.299 | 5.293 | 17,619 |
| 2024-09-05 | 5.570 | 5.740 | 5.535 | 5.620 | 5.614 | 42,906 |
| 2024-09-04 | 5.320 | 5.480 | 5.320 | 5.385 | 5.379 | 15,307 |
| 2024-09-03 | 5.925 | 5.930 | 5.475 | 5.479 | 5.473 | 40,379 |
| 2024-08-30 | 6.190 | 6.238 | 6.071 | 6.098 | 6.091 | 20,628 |
| 2024-08-29 | 6.150 | 6.245 | 6.140 | 6.220 | 6.213 | 7,067 |
| 2024-08-28 | 6.170 | 6.230 | 5.980 | 6.070 | 6.063 | 14,365 |
| 2024-08-27 | 6.152 | 6.340 | 6.130 | 6.340 | 6.333 | 21,580 |
| 2024-08-23 | 6.430 | 6.490 | 6.270 | 6.380 | 6.373 | 25,690 |
| 2024-08-22 | 6.460 | 6.480 | 6.330 | 6.359 | 6.352 | 6,373 |
| 2024-08-21 | 6.400 | 6.560 | 6.330 | 6.560 | 6.553 | 56,389 |
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.