Coeur Mining, Inc. (BCBA:CDE)
Argentina · Delayed Price · Currency is ARS 25,840
-1,240 (-4.58%)
At close: Jul 3, 2026
BCBA:CDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 27,000.00 | 27,500.00 | 25,580.00 | 25,840.00 | 25,840.00 | -4.58% | 142 |
| Jul 2, 2026 | 27,960.00 | 28,200.00 | 26,580.00 | 27,080.00 | 27,080.00 | 3.91% | 1,077 |
| Jul 1, 2026 | 25,600.00 | 26,800.00 | 25,560.00 | 26,060.00 | 26,060.00 | 1.96% | 1,551 |
| Jun 30, 2026 | 25,200.00 | 25,720.00 | 25,000.00 | 25,560.00 | 25,560.00 | 1.27% | 694 |
| Jun 29, 2026 | 24,450.00 | 25,300.00 | 24,450.00 | 25,240.00 | 25,240.00 | 2.94% | 9,954 |
| Jun 26, 2026 | 24,870.00 | 25,940.00 | 24,500.00 | 24,520.00 | 24,520.00 | -0.65% | 2,693 |
| Jun 25, 2026 | 24,610.00 | 25,040.00 | 24,000.00 | 24,680.00 | 24,680.00 | 3.39% | 1,113 |
| Jun 24, 2026 | 24,460.00 | 24,650.00 | 23,480.00 | 23,870.00 | 23,870.00 | -5.28% | 2,506 |
| Jun 23, 2026 | 25,340.00 | 25,660.00 | 24,980.00 | 25,200.00 | 25,200.00 | -5.05% | 1,063 |
| Jun 22, 2026 | 26,660.00 | 26,680.00 | 25,900.00 | 26,540.00 | 26,540.00 | 1.84% | 4,077 |
| Jun 19, 2026 | 28,500.00 | 28,500.00 | 25,500.00 | 26,060.00 | 26,060.00 | -1.59% | 185 |
| Jun 18, 2026 | 27,220.00 | 27,240.00 | 25,680.00 | 26,480.00 | 26,480.00 | -0.15% | 1,530 |
| Jun 17, 2026 | 28,300.00 | 29,140.00 | 26,400.00 | 26,520.00 | 26,520.00 | -6.16% | 12,404 |
| Jun 16, 2026 | 28,720.00 | 28,800.00 | 27,900.00 | 28,260.00 | 28,260.00 | 10.56% | 2,172 |
| Jun 12, 2026 | 25,000.00 | 26,000.00 | 24,850.00 | 25,560.00 | 25,560.00 | 4.63% | 4,102 |
| Jun 11, 2026 | 23,040.00 | 24,670.00 | 22,800.00 | 24,430.00 | 24,430.00 | 4.31% | 11,902 |
| Jun 10, 2026 | 23,720.00 | 24,300.00 | 23,300.00 | 23,420.00 | 23,420.00 | -3.50% | 1,661 |
| Jun 9, 2026 | 25,500.00 | 25,740.00 | 23,400.00 | 24,270.00 | 24,270.00 | -4.30% | 1,722 |
| Jun 8, 2026 | 25,520.00 | 26,140.00 | 25,340.00 | 25,360.00 | 25,360.00 | 3.30% | 2,565 |
| Jun 5, 2026 | 27,220.00 | 27,220.00 | 24,430.00 | 24,550.00 | 24,550.00 | -11.82% | 12,867 |
| Jun 4, 2026 | 28,380.00 | 28,380.00 | 27,660.00 | 27,840.00 | 27,840.00 | 0.72% | 1,686 |
| Jun 3, 2026 | 27,520.00 | 28,000.00 | 27,120.00 | 27,640.00 | 27,640.00 | -2.88% | 2,417 |
| Jun 2, 2026 | 28,940.00 | 28,940.00 | 27,900.00 | 28,460.00 | 28,460.00 | -1.32% | 8,108 |
| Jun 1, 2026 | 27,640.00 | 28,960.00 | 27,620.00 | 28,840.00 | 28,840.00 | 1.05% | 3,047 |
| May 29, 2026 | 27,360.00 | 28,640.00 | 27,260.00 | 28,540.00 | 28,540.00 | 3.03% | 21,366 |
| May 28, 2026 | 25,940.00 | 27,760.00 | 25,700.00 | 27,700.00 | 27,700.00 | 4.53% | 4,378 |
| May 27, 2026 | 26,840.00 | 27,140.00 | 26,440.00 | 26,500.00 | 26,500.00 | -2.57% | 2,695 |
| May 26, 2026 | 26,880.00 | 27,260.00 | 26,740.00 | 27,200.00 | 27,200.00 | 4.06% | 2,400 |
| 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 |