Coeur Mining, Inc. (BCBA:CDE)
Argentina · Delayed Price · Currency is ARS 25,980
-380 (-1.44%)
At close: May 22, 2026
BCBA:CDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26,000.00 | 26,340.00 | 25,500.00 | 26,140.00 | 26,140.00 | -0.73% | 1,692 |
| May 21, 2026 | 25,880.00 | 26,920.00 | 25,840.00 | 26,360.00 | 26,332.18 | -0.08% | 395 |
| May 20, 2026 | 25,120.00 | 26,500.00 | 25,120.00 | 26,380.00 | 26,352.16 | 5.27% | 2,908 |
| May 19, 2026 | 25,240.00 | 25,500.00 | 24,720.00 | 25,060.00 | 25,033.55 | -3.62% | 3,300 |
| May 18, 2026 | 26,200.00 | 27,100.00 | 25,740.00 | 26,000.00 | 25,972.56 | -1.14% | 9,873 |
| May 15, 2026 | 27,420.00 | 27,420.00 | 26,140.00 | 26,300.00 | 26,272.24 | -8.04% | 3,452 |
| May 14, 2026 | 29,020.00 | 29,280.00 | 28,360.00 | 28,600.00 | 28,569.82 | -2.46% | 2,321 |
| May 13, 2026 | 29,720.00 | 30,000.00 | 28,500.00 | 29,320.00 | 29,289.06 | -2.27% | 6,668 |
| May 12, 2026 | 28,720.00 | 30,100.00 | 28,200.00 | 30,000.00 | 29,968.34 | 2.88% | 5,410 |
| May 11, 2026 | 28,900.00 | 29,800.00 | 28,840.00 | 29,160.00 | 29,129.22 | 5.96% | 11,571 |
| May 8, 2026 | 28,020.00 | 28,340.00 | 27,320.00 | 27,520.00 | 27,490.96 | 2.69% | 1,378 |
| May 7, 2026 | 28,920.00 | 29,700.00 | 26,700.00 | 26,800.00 | 26,771.72 | -4.01% | 7,144 |
| May 6, 2026 | 27,180.00 | 28,000.00 | 26,760.00 | 27,920.00 | 27,890.53 | 9.66% | 3,476 |
| May 5, 2026 | 26,160.00 | 26,360.00 | 25,280.00 | 25,460.00 | 25,433.13 | -2.45% | 1,774 |
| May 4, 2026 | 25,900.00 | 26,580.00 | 25,900.00 | 26,100.00 | 26,072.45 | -2.54% | 1,360 |
| Apr 30, 2026 | 26,780.00 | 27,080.00 | 25,940.00 | 26,780.00 | 26,751.74 | 3.80% | 2,900 |
| Apr 29, 2026 | 25,920.00 | 26,100.00 | 25,560.00 | 25,800.00 | 25,772.77 | -3.87% | 1,421 |
| Apr 28, 2026 | 27,900.00 | 27,900.00 | 26,660.00 | 26,840.00 | 26,811.67 | -6.74% | 4,175 |
| Apr 27, 2026 | 28,500.00 | 28,860.00 | 28,120.00 | 28,780.00 | 28,749.63 | 0.14% | 5,085 |
| Apr 24, 2026 | 28,000.00 | 28,860.00 | 27,940.00 | 28,740.00 | 28,709.67 | 3.31% | 1,621 |
| Apr 23, 2026 | 28,500.00 | 28,500.00 | 27,000.00 | 27,820.00 | 27,790.64 | -1.70% | 1,034 |
| Apr 22, 2026 | 27,300.00 | 28,460.00 | 27,300.00 | 28,300.00 | 28,270.13 | 3.82% | 2,514 |
| Apr 21, 2026 | 29,280.00 | 29,280.00 | 27,160.00 | 27,260.00 | 27,231.23 | -6.32% | 4,940 |
| Apr 20, 2026 | 29,000.00 | 29,280.00 | 28,620.00 | 29,100.00 | 29,069.29 | -2.02% | 3,312 |
| Apr 17, 2026 | 29,520.00 | 30,460.00 | 29,280.00 | 29,700.00 | 29,668.66 | 5.47% | 6,018 |
| Apr 16, 2026 | 28,720.00 | 28,880.00 | 28,020.00 | 28,160.00 | 28,130.28 | -1.81% | 1,313 |
| Apr 15, 2026 | 30,560.00 | 30,560.00 | 28,440.00 | 28,680.00 | 28,649.73 | -7.66% | 9,045 |
| Apr 14, 2026 | 30,920.00 | 31,340.00 | 30,740.00 | 31,060.00 | 31,027.22 | 4.09% | 24,484 |
| Apr 13, 2026 | 29,080.00 | 29,880.00 | 28,780.00 | 29,840.00 | 29,808.51 | 0.54% | 4,378 |
| Apr 10, 2026 | 29,760.00 | 29,880.00 | 29,380.00 | 29,680.00 | 29,648.68 | 1.71% | 2,425 |
| Apr 9, 2026 | 29,800.00 | 29,860.00 | 28,300.00 | 29,180.00 | 29,149.20 | 0.90% | 5,263 |
| Apr 8, 2026 | 29,800.00 | 30,560.00 | 28,760.00 | 28,920.00 | 28,889.48 | 2.92% | 7,557 |
| Apr 7, 2026 | 27,460.00 | 28,300.00 | 27,200.00 | 28,100.00 | 28,070.34 | 2.18% | 1,930 |
| Apr 6, 2026 | 28,500.00 | 28,500.00 | 27,400.00 | 27,500.00 | 27,470.98 | -3.17% | 4,450 |
| Apr 1, 2026 | 28,200.00 | 29,720.00 | 27,800.00 | 28,400.00 | 28,370.03 | 2.97% | 83,680 |
| Mar 31, 2026 | 25,040.00 | 27,800.00 | 25,040.00 | 27,580.00 | 27,550.89 | 13.36% | 51,782 |
| Mar 30, 2026 | 25,720.00 | 25,840.00 | 23,960.00 | 24,330.00 | 24,304.32 | -2.99% | 3,832 |
| Mar 27, 2026 | 23,660.00 | 25,440.00 | 23,340.00 | 25,080.00 | 25,053.53 | 7.41% | 2,490 |
| Mar 26, 2026 | 24,940.00 | 25,280.00 | 23,300.00 | 23,350.00 | 23,325.36 | -9.92% | 3,061 |
| Mar 25, 2026 | 27,860.00 | 27,860.00 | 25,840.00 | 25,920.00 | 25,892.64 | -0.84% | 2,822 |
| Mar 23, 2026 | 26,780.00 | 27,440.00 | 25,640.00 | 26,140.00 | 26,112.41 | 0.69% | 1,505 |
| Mar 20, 2026 | 26,760.00 | 27,160.00 | 25,740.00 | 25,960.00 | 25,932.60 | -2.84% | 3,509 |
| Mar 19, 2026 | 26,200.00 | 27,060.00 | 25,260.00 | 26,720.00 | 26,691.80 | -5.72% | 14,143 |
| Mar 18, 2026 | 29,020.00 | 29,240.00 | 28,260.00 | 28,340.00 | 28,310.09 | -7.93% | 26,488 |
| Mar 17, 2026 | 31,140.00 | 31,380.00 | 30,260.00 | 30,780.00 | 30,747.52 | 0.33% | 961 |
| Mar 16, 2026 | 29,740.00 | 30,700.00 | 29,300.00 | 30,680.00 | 30,647.62 | 3.16% | 2,414 |
| Mar 13, 2026 | 31,000.00 | 31,180.00 | 29,560.00 | 29,740.00 | 29,708.61 | -6.60% | 4,685 |
| Mar 12, 2026 | 32,240.00 | 32,240.00 | 31,220.00 | 31,840.00 | 31,806.40 | -2.03% | 2,542 |
| Mar 11, 2026 | 32,780.00 | 32,840.00 | 31,760.00 | 32,500.00 | 32,465.70 | -4.75% | 2,592 |
| Mar 10, 2026 | 34,300.00 | 35,200.00 | 34,120.00 | 34,120.00 | 34,083.99 | 2.03% | 3,004 |