Coeur Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.760 | 13.910 | 13.150 | 13.610 | 13.610 | 66,310 |
| 2026-10-22 | 14.710 | 14.800 | 13.860 | 13.880 | 13.880 | 107,114 |
| 2026-10-21 | 15.180 | 15.420 | 15.020 | 15.140 | 15.140 | 40,723 |
| 2026-10-20 | 15.310 | 15.850 | 15.000 | 15.390 | 15.390 | 47,011 |
| 2026-10-19 | 15.580 | 15.620 | 15.265 | 15.440 | 15.440 | 21,742 |
| 2026-10-16 | 15.450 | 16.068 | 15.170 | 15.470 | 15.470 | 91,657 |
| 2026-10-15 | 15.260 | 15.390 | 14.685 | 15.040 | 15.040 | 236,505 |
| 2026-10-14 | 16.160 | 16.310 | 14.680 | 14.750 | 14.750 | 84,480 |
| 2026-10-13 | 16.940 | 17.050 | 16.100 | 16.351 | 16.351 | 245,653 |
| 2026-10-12 | 17.380 | 17.380 | 16.741 | 16.800 | 16.800 | 49,604 |
| 2026-10-09 | 17.250 | 17.491 | 17.090 | 17.468 | 17.468 | 30,448 |
| 2026-10-08 | 16.610 | 16.968 | 16.200 | 16.870 | 16.870 | 34,687 |
| 2026-10-07 | 16.990 | 17.000 | 16.242 | 16.520 | 16.520 | 21,131 |
| 2026-10-06 | 17.010 | 17.375 | 16.780 | 17.375 | 17.375 | 49,926 |
| 2026-10-05 | 17.770 | 17.870 | 16.810 | 17.260 | 17.260 | 49,594 |
| 2026-10-02 | 17.710 | 18.150 | 17.540 | 17.680 | 17.680 | 107,513 |
| 2026-10-01 | 17.530 | 17.880 | 17.410 | 17.550 | 17.550 | 27,513 |
| 2026-09-30 | 17.960 | 18.252 | 17.630 | 17.670 | 17.670 | 27,184 |
| 2026-09-29 | 18.170 | 18.280 | 17.133 | 17.750 | 17.750 | 70,300 |
| 2026-09-28 | 18.170 | 18.666 | 17.990 | 18.229 | 18.229 | 95,084 |
| 2026-09-25 | 18.970 | 19.350 | 18.850 | 19.219 | 19.219 | 101,720 |
| 2026-09-24 | 19.270 | 19.300 | 18.770 | 18.850 | 18.850 | 236,058 |
Page 1 of 1 · 22 trading days
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.