Coeur Mining, Inc. (BCBA:CDE)
Argentina · Delayed Price · Currency is ARS 29,640
+500 (1.72%)
At close: Aug 14, 2026
BCBA:CDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30,040.00 | 30,640.00 | 29,520.00 | 29,620.00 | 29,620.00 | 1.65% | 4,027 |
| Aug 13, 2026 | 29,560.00 | 29,560.00 | 28,800.00 | 29,140.00 | 29,140.00 | -2.15% | 5,388 |
| Aug 12, 2026 | 30,000.00 | 30,280.00 | 29,680.00 | 29,780.00 | 29,780.00 | 1.57% | 5,344 |
| Aug 11, 2026 | 28,500.00 | 29,420.00 | 28,320.00 | 29,320.00 | 29,320.00 | 2.16% | 7,147 |
| Aug 10, 2026 | 27,120.00 | 28,920.00 | 26,880.00 | 28,700.00 | 28,700.00 | 3.99% | 11,539 |
| Aug 7, 2026 | 25,600.00 | 27,640.00 | 25,600.00 | 27,600.00 | 27,600.00 | 12.10% | 10,916 |
| Aug 6, 2026 | 25,520.00 | 25,920.00 | 24,490.00 | 24,620.00 | 24,620.00 | -10.47% | 17,841 |
| Aug 5, 2026 | 26,580.00 | 27,760.00 | 26,580.00 | 27,500.00 | 27,500.00 | 7.51% | 4,523 |
| Aug 4, 2026 | 25,580.00 | 26,080.00 | 25,440.00 | 25,580.00 | 25,580.00 | 4.45% | 739 |
| Aug 3, 2026 | 23,340.00 | 24,650.00 | 23,340.00 | 24,490.00 | 24,490.00 | 4.52% | 1,468 |
| Jul 31, 2026 | 23,600.00 | 23,740.00 | 22,930.00 | 23,430.00 | 23,430.00 | -2.74% | 876 |
| Jul 30, 2026 | 23,270.00 | 24,100.00 | 23,240.00 | 24,090.00 | 24,090.00 | 4.29% | 948 |
| Jul 29, 2026 | 23,190.00 | 24,000.00 | 22,450.00 | 23,100.00 | 23,100.00 | -2.57% | 16,652 |
| Jul 28, 2026 | 23,630.00 | 23,910.00 | 23,450.00 | 23,710.00 | 23,710.00 | -3.15% | 295 |
| Jul 27, 2026 | 24,390.00 | 24,480.00 | 23,830.00 | 24,480.00 | 24,480.00 | 1.49% | 65 |
| Jul 24, 2026 | 24,240.00 | 24,610.00 | 24,120.00 | 24,120.00 | 24,120.00 | 0.21% | 1,112 |
| Jul 23, 2026 | 23,810.00 | 24,310.00 | 23,580.00 | 24,070.00 | 24,070.00 | -3.33% | 1,547 |
| Jul 22, 2026 | 25,220.00 | 25,840.00 | 24,850.00 | 24,900.00 | 24,900.00 | 3.75% | 1,724 |
| Jul 21, 2026 | 22,830.00 | 24,010.00 | 22,830.00 | 24,000.00 | 24,000.00 | 7.33% | 2,085 |
| Jul 20, 2026 | 22,830.00 | 22,830.00 | 22,110.00 | 22,360.00 | 22,360.00 | -1.54% | 4,312 |
| Jul 17, 2026 | 22,620.00 | 23,140.00 | 21,980.00 | 22,710.00 | 22,710.00 | -2.07% | 2,322 |
| Jul 16, 2026 | 23,780.00 | 23,880.00 | 23,000.00 | 23,190.00 | 23,190.00 | -7.24% | 1,628 |
| Jul 15, 2026 | 25,480.00 | 25,680.00 | 24,230.00 | 25,000.00 | 25,000.00 | 0.36% | 4,885 |
| Jul 14, 2026 | 25,160.00 | 25,560.00 | 24,790.00 | 24,910.00 | 24,910.00 | 2.17% | 5,722 |
| Jul 13, 2026 | 24,410.00 | 24,520.00 | 24,090.00 | 24,380.00 | 24,380.00 | -2.95% | 3,442 |
| Jul 10, 2026 | 25,000.00 | 25,200.00 | 24,970.00 | 25,120.00 | 25,120.00 | 3.97% | 403 |
| Jul 8, 2026 | 24,950.00 | 25,000.00 | 23,370.00 | 24,160.00 | 24,160.00 | -4.05% | 3,349 |
| Jul 7, 2026 | 26,200.00 | 26,220.00 | 24,940.00 | 25,180.00 | 25,180.00 | -5.41% | 2,491 |
| Jul 6, 2026 | 27,620.00 | 27,640.00 | 26,400.00 | 26,620.00 | 26,620.00 | 3.02% | 2,237 |
| 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 |