Coeur Mining, Inc. (BCBA:CDE)
Argentina · Delayed Price · Currency is ARS 39,460
+620 (1.60%)
At close: Mar 2, 2026
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 40,300.00 | 41,500.00 | 37,880.00 | 39,460.00 | 39,460.00 | 1.60% | 15,034 |
| Feb 27, 2026 | 39,080.00 | 40,620.00 | 38,460.00 | 38,840.00 | 38,840.00 | 0.78% | 9,628 |
| Feb 26, 2026 | 36,200.00 | 38,600.00 | 35,740.00 | 38,540.00 | 38,540.00 | 4.44% | 4,008 |
| Feb 25, 2026 | 36,260.00 | 37,000.00 | 35,980.00 | 36,900.00 | 36,900.00 | 2.73% | 3,556 |
| Feb 24, 2026 | 34,640.00 | 36,080.00 | 34,180.00 | 35,920.00 | 35,920.00 | 0.28% | 5,104 |
| Feb 23, 2026 | 36,220.00 | 36,260.00 | 35,140.00 | 35,820.00 | 35,820.00 | 1.76% | 5,113 |
| Feb 20, 2026 | 35,400.00 | 35,880.00 | 33,340.00 | 35,200.00 | 35,200.00 | 1.97% | 7,235 |
| Feb 19, 2026 | 32,640.00 | 35,560.00 | 32,560.00 | 34,520.00 | 34,520.00 | 5.37% | 15,090 |
| Feb 18, 2026 | 32,700.00 | 33,900.00 | 32,520.00 | 32,760.00 | 32,760.00 | - | 2,264 |
| Feb 13, 2026 | 31,700.00 | 33,220.00 | 31,200.00 | 32,760.00 | 32,760.00 | 2.89% | 11,693 |
| Feb 12, 2026 | 33,420.00 | 33,800.00 | 31,300.00 | 31,840.00 | 31,840.00 | -5.52% | 5,374 |
| Feb 11, 2026 | 35,000.00 | 35,040.00 | 32,520.00 | 33,700.00 | 33,700.00 | -2.71% | 5,166 |
| Feb 10, 2026 | 34,140.00 | 34,720.00 | 33,340.00 | 34,640.00 | 34,640.00 | 1.64% | 2,556 |
| Feb 9, 2026 | 32,880.00 | 34,180.00 | 32,380.00 | 34,080.00 | 34,080.00 | 6.77% | 8,243 |
| Feb 6, 2026 | 30,360.00 | 32,140.00 | 30,360.00 | 31,920.00 | 31,920.00 | 10.14% | 7,673 |
| Feb 5, 2026 | 29,080.00 | 30,580.00 | 28,800.00 | 28,980.00 | 28,980.00 | -6.03% | 4,042 |
| Feb 4, 2026 | 32,940.00 | 33,140.00 | 29,520.00 | 30,840.00 | 30,840.00 | -1.03% | 7,635 |
| Feb 3, 2026 | 32,540.00 | 32,940.00 | 30,660.00 | 31,160.00 | 31,160.00 | 4.07% | 8,672 |
| Feb 2, 2026 | 30,820.00 | 31,380.00 | 29,380.00 | 29,940.00 | 29,940.00 | -4.10% | 5,711 |
| Jan 30, 2026 | 35,780.00 | 35,780.00 | 30,120.00 | 31,220.00 | 31,220.00 | -16.08% | 20,899 |
| Jan 29, 2026 | 38,980.00 | 39,780.00 | 35,620.00 | 37,200.00 | 37,200.00 | -2.00% | 8,185 |
| Jan 28, 2026 | 39,120.00 | 40,080.00 | 37,100.00 | 37,960.00 | 37,960.00 | -0.26% | 11,599 |
| Jan 27, 2026 | 39,500.00 | 39,500.00 | 36,500.00 | 38,060.00 | 38,060.00 | -1.45% | 10,870 |
| Jan 26, 2026 | 41,000.00 | 41,960.00 | 38,500.00 | 38,620.00 | 38,620.00 | -3.26% | 19,066 |
| Jan 23, 2026 | 39,160.00 | 40,040.00 | 38,220.00 | 39,920.00 | 39,920.00 | 3.53% | 9,592 |
| Jan 22, 2026 | 34,600.00 | 38,920.00 | 34,340.00 | 38,560.00 | 38,560.00 | 12.09% | 32,136 |
| Jan 21, 2026 | 35,200.00 | 35,840.00 | 34,300.00 | 34,400.00 | 34,400.00 | -0.86% | 9,298 |
| Jan 20, 2026 | 35,500.00 | 36,000.00 | 33,960.00 | 34,700.00 | 34,700.00 | -1.31% | 7,541 |
| Jan 19, 2026 | 33,900.00 | 36,800.00 | 33,480.00 | 35,160.00 | 35,160.00 | 4.64% | 1,654 |
| Jan 16, 2026 | 31,520.00 | 33,880.00 | 31,280.00 | 33,600.00 | 33,600.00 | 4.35% | 5,463 |
| Jan 15, 2026 | 31,380.00 | 32,320.00 | 30,440.00 | 32,200.00 | 32,200.00 | 0.37% | 3,480 |
| Jan 14, 2026 | 32,820.00 | 33,300.00 | 30,940.00 | 32,080.00 | 32,080.00 | -1.72% | 5,166 |
| Jan 13, 2026 | 33,560.00 | 34,180.00 | 32,140.00 | 32,640.00 | 32,640.00 | -2.51% | 12,001 |
| Jan 12, 2026 | 32,600.00 | 33,760.00 | 32,580.00 | 33,480.00 | 33,480.00 | 7.51% | 10,574 |
| Jan 9, 2026 | 30,480.00 | 31,460.00 | 30,180.00 | 31,140.00 | 31,140.00 | 5.35% | 7,167 |
| Jan 8, 2026 | 28,740.00 | 30,000.00 | 28,160.00 | 29,560.00 | 29,560.00 | 1.03% | 4,502 |
| Jan 7, 2026 | 28,800.00 | 29,340.00 | 27,760.00 | 29,260.00 | 29,260.00 | -0.54% | 3,284 |
| Jan 6, 2026 | 29,220.00 | 30,000.00 | 28,740.00 | 29,420.00 | 29,420.00 | 3.23% | 6,215 |
| Jan 5, 2026 | 27,060.00 | 29,700.00 | 27,040.00 | 28,500.00 | 28,500.00 | 7.22% | 5,519 |
| Jan 2, 2026 | 27,660.00 | 28,600.00 | 26,100.00 | 26,580.00 | 26,580.00 | -4.32% | 8,928 |
| Dec 30, 2025 | 28,740.00 | 28,980.00 | 27,780.00 | 27,780.00 | 27,780.00 | -1.21% | 3,098 |
| Dec 29, 2025 | 28,500.00 | 28,520.00 | 27,240.00 | 28,120.00 | 28,120.00 | -4.29% | 4,663 |
| Dec 26, 2025 | 29,200.00 | 30,200.00 | 28,880.00 | 29,380.00 | 29,380.00 | 3.16% | 2,739 |
| Dec 24, 2025 | 29,000.00 | 29,240.00 | 27,720.00 | 28,480.00 | 28,480.00 | -1.59% | 860 |
| Dec 23, 2025 | 29,740.00 | 30,440.00 | 28,240.00 | 28,940.00 | 28,940.00 | -0.41% | 5,597 |
| Dec 22, 2025 | 29,160.00 | 30,260.00 | 28,700.00 | 29,060.00 | 29,060.00 | 2.76% | 7,535 |
| Dec 19, 2025 | 26,540.00 | 28,600.00 | 26,500.00 | 28,280.00 | 28,280.00 | 6.80% | 6,454 |
| Dec 18, 2025 | 26,840.00 | 27,340.00 | 26,160.00 | 26,480.00 | 26,480.00 | -0.08% | 6,368 |
| Dec 17, 2025 | 27,020.00 | 27,100.00 | 26,080.00 | 26,500.00 | 26,500.00 | 2.16% | 4,240 |
| Dec 16, 2025 | 25,960.00 | 26,220.00 | 25,320.00 | 25,940.00 | 25,940.00 | -0.23% | 2,646 |