Coeur Mining, Inc. (BCBA:CDE)
Argentina · Delayed Price · Currency is ARS 31,160
-1,660 (-5.06%)
At close: Sep 23, 2026
BCBA:CDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31,600.00 | 31,800.00 | 30,800.00 | 31,120.00 | 31,120.00 | -5.18% | 1,485 |
| Sep 22, 2026 | 31,020.00 | 33,000.00 | 31,020.00 | 32,820.00 | 32,820.00 | 5.19% | 1,001 |
| Sep 21, 2026 | 31,420.00 | 31,580.00 | 31,060.00 | 31,200.00 | 31,200.00 | -1.33% | 3,582 |
| Sep 18, 2026 | 31,980.00 | 31,980.00 | 31,500.00 | 31,620.00 | 31,620.00 | -0.63% | 253 |
| Sep 17, 2026 | 31,660.00 | 32,420.00 | 31,280.00 | 31,820.00 | 31,820.00 | 5.09% | 4,839 |
| Sep 16, 2026 | 32,140.00 | 32,140.00 | 29,700.00 | 30,280.00 | 30,280.00 | -4.90% | 8,292 |
| Sep 15, 2026 | 32,020.00 | 32,020.00 | 31,040.00 | 31,840.00 | 31,840.00 | 0.13% | 3,701 |
| Sep 14, 2026 | 31,660.00 | 32,180.00 | 31,060.00 | 31,800.00 | 31,800.00 | -3.40% | 678 |
| Sep 11, 2026 | 33,620.00 | 33,640.00 | 32,640.00 | 32,920.00 | 32,920.00 | 1.17% | 848 |
| Sep 10, 2026 | 32,800.00 | 33,020.00 | 32,420.00 | 32,540.00 | 32,540.00 | -2.81% | 378 |
| Sep 9, 2026 | 33,560.00 | 33,900.00 | 33,320.00 | 33,480.00 | 33,480.00 | 1.27% | 219 |
| Sep 8, 2026 | 33,660.00 | 33,660.00 | 33,000.00 | 33,060.00 | 33,060.00 | 0.12% | 385 |
| Sep 7, 2026 | 35,300.00 | 35,980.00 | 31,400.00 | 33,020.00 | 33,020.00 | -2.54% | 380 |
| Sep 4, 2026 | 33,680.00 | 34,180.00 | 33,520.00 | 33,880.00 | 33,880.00 | -1.85% | 814 |
| Sep 3, 2026 | 34,840.00 | 35,060.00 | 33,800.00 | 34,520.00 | 34,520.00 | 0.99% | 2,937 |
| Sep 2, 2026 | 33,440.00 | 34,200.00 | 33,440.00 | 34,180.00 | 34,180.00 | 5.43% | 12,299 |
| Sep 1, 2026 | 32,200.00 | 33,620.00 | 32,200.00 | 32,420.00 | 32,420.00 | -2.88% | 2,467 |
| Aug 31, 2026 | 33,340.00 | 33,440.00 | 32,480.00 | 33,380.00 | 33,380.00 | -1.71% | 1,423 |
| Aug 28, 2026 | 35,960.00 | 35,960.00 | 33,640.00 | 33,960.00 | 33,960.00 | -4.45% | 3,138 |
| Aug 27, 2026 | 34,300.00 | 35,580.00 | 34,220.00 | 35,540.00 | 35,540.00 | 3.01% | 1,417 |
| Aug 26, 2026 | 34,220.00 | 34,560.00 | 34,080.00 | 34,500.00 | 34,500.00 | 0.47% | 2,044 |
| Aug 25, 2026 | 33,140.00 | 34,500.00 | 32,760.00 | 34,340.00 | 34,340.00 | 2.75% | 4,336 |
| Aug 24, 2026 | 33,680.00 | 33,680.00 | 32,700.00 | 33,420.00 | 33,420.00 | -0.48% | 1,924 |
| Aug 21, 2026 | 34,400.00 | 34,400.00 | 33,340.00 | 33,580.00 | 33,580.00 | 0.72% | 7,974 |
| Aug 20, 2026 | 32,900.00 | 34,060.00 | 32,900.00 | 33,340.00 | 33,340.00 | 1.40% | 1,731 |
| Aug 19, 2026 | 30,980.00 | 33,620.00 | 30,980.00 | 32,880.00 | 32,880.00 | 12.76% | 24,350 |
| Aug 18, 2026 | 29,780.00 | 29,980.00 | 29,140.00 | 29,160.00 | 29,160.00 | -1.55% | 742 |
| 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 |