Coeur Mining Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-23	20.050	20.130	19.160	19.480	19.480	23,005
2026-09-22	19.450	20.390	19.200	20.330	20.330	44,301
2026-09-21	19.760	20.090	19.410	19.560	19.560	32,036
2026-09-18	20.010	20.650	19.620	19.870	19.870	44,292
2026-09-17	19.290	20.300	19.120	20.150	20.150	75,006
2026-09-16	20.290	20.410	19.140	19.185	19.185	58,874
2026-09-15	19.950	20.190	19.390	19.865	19.865	35,301
2026-09-14	20.200	20.250	19.541	20.030	20.030	98,651
2026-09-11	20.550	21.110	20.415	20.540	20.540	58,422
2026-09-10	21.210	21.210	19.950	20.530	20.530	75,818
2026-09-09	21.130	21.470	20.660	21.140	21.140	57,798
2026-09-08	21.170	21.380	20.800	20.940	20.940	87,697
2026-09-04	21.460	21.770	20.650	21.400	21.400	126,164
2026-09-03	21.580	22.340	21.240	21.710	21.710	46,575
2026-09-02	20.200	21.430	20.120	21.320	21.320	102,866
2026-09-01	20.760	21.095	19.687	20.460	20.460	54,076
2026-08-31	21.010	21.400	20.230	20.750	20.750	46,243
2026-08-28	22.150	22.500	20.860	20.961	20.961	278,005
2026-08-27	21.700	22.210	21.000	22.122	22.122	59,287
2026-08-26	21.460	21.630	21.000	21.440	21.440	38,538
2026-08-25	21.070	21.380	20.238	21.320	21.320	62,610
2026-08-24	21.050	21.410	20.390	20.680	20.680	200,344
2026-08-21	21.520	21.890	20.981	21.150	21.150	50,984
2026-08-20	21.050	21.555	20.220	21.000	21.000	143,642
2026-08-19	18.620	21.320	18.620	20.580	20.580	466,665
2026-08-18	19.050	19.180	18.500	18.683	18.683	33,964
2026-08-17	19.150	19.635	18.910	19.448	19.448	199,856
2026-08-14	18.410	19.340	18.410	18.840	18.840	20,668
2026-08-13	18.820	18.820	18.120	18.290	18.290	31,049
2026-08-12	18.700	19.200	18.620	18.890	18.890	64,238
2026-08-11	17.900	18.460	17.650	18.180	18.180	104,402
2026-08-10	17.470	18.070	16.980	17.970	17.970	139,232
2026-08-07	15.780	17.420	15.760	17.170	17.170	168,739
2026-08-06	16.900	17.200	15.712	16.000	16.000	127,472
2026-08-05	16.400	17.600	16.400	17.390	17.390	162,889
2026-08-04	15.600	16.520	15.600	16.470	16.470	89,202
2026-08-03	15.230	15.400	14.480	15.400	15.400	35,879
2026-07-31	15.250	15.370	14.510	15.040	15.040	20,870

Page 1 of 21 · 1,238 trading daysOlder →

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.