Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.07	20.07	18.70	18.82	18.82	-3.04%	2,229
Feb 10, 2026	19.32	19.32	19.09	19.41	19.41	0.73%	1,592
Feb 9, 2026	18.48	19.28	18.31	19.27	19.27	7.47%	4,391
Feb 6, 2026	16.56	18.03	16.56	17.93	17.93	8.63%	8,229
Feb 5, 2026	17.00	17.29	16.31	16.51	16.51	-4.43%	6,991
Feb 4, 2026	18.74	18.84	17.12	17.27	17.27	-5.08%	6,954
Feb 3, 2026	18.96	19.10	17.89	18.20	18.20	7.60%	14,197
Feb 2, 2026	16.14	17.56	16.14	16.91	16.91	-6.68%	19,013
Jan 30, 2026	19.05	19.19	17.19	18.12	18.12	-10.69%	20,184
Jan 29, 2026	22.00	22.10	19.85	20.29	20.29	-5.05%	5,474
Jan 28, 2026	22.30	22.30	21.36	21.37	21.37	1.33%	8,016
Jan 27, 2026	22.02	22.03	20.25	21.09	21.09	-6.10%	8,134
Jan 26, 2026	23.15	23.56	22.34	22.46	22.46	1.63%	27,465
Jan 23, 2026	22.30	22.45	21.70	22.10	22.10	1.94%	9,146
Jan 22, 2026	19.86	21.80	19.49	21.68	21.68	9.16%	11,181
Jan 21, 2026	20.10	20.19	19.32	19.86	19.86	1.22%	8,027
Jan 20, 2026	20.51	20.65	19.19	19.62	19.62	-1.78%	28,082
Jan 19, 2026	19.64	20.10	19.53	19.98	19.98	6.45%	8,633
Jan 16, 2026	18.37	18.53	17.84	18.77	18.77	3.19%	4,056
Jan 15, 2026	17.64	18.26	17.42	18.19	18.19	1.31%	8,022
Jan 14, 2026	18.58	18.68	17.89	17.95	17.95	-3.57%	4,389
Jan 13, 2026	18.45	18.97	18.45	18.62	18.62	-0.27%	6,589
Jan 12, 2026	18.19	18.79	18.13	18.67	18.67	6.81%	10,140
Jan 9, 2026	16.75	17.51	16.73	17.48	17.48	6.30%	8,875
Jan 8, 2026	16.04	16.51	15.77	16.44	16.44	2.18%	4,370
Jan 7, 2026	16.63	16.63	15.46	16.09	16.09	-2.72%	6,673
Jan 6, 2026	15.99	16.54	15.99	16.54	16.54	5.12%	2,292
Jan 5, 2026	15.41	16.48	15.37	15.74	15.74	7.22%	4,484
Jan 2, 2026	16.52	16.52	15.16	14.68	14.68	-6.17%	3,983
Dec 30, 2025	15.70	15.91	15.65	15.64	15.64	-0.32%	2,049
Dec 29, 2025	16.19	16.19	15.15	15.69	15.69	0.13%	15,500
Dec 23, 2025	16.46	16.49	15.64	15.67	15.67	-3.21%	5,959
Dec 22, 2025	16.26	16.66	16.01	16.19	16.19	3.62%	10,323
Dec 19, 2025	15.27	15.77	14.69	15.63	15.63	4.03%	5,614
Dec 18, 2025	14.60	14.76	14.50	15.02	15.02	2.84%	5,990
Dec 17, 2025	14.70	14.95	14.54	14.61	14.61	3.40%	1,446
Dec 16, 2025	14.25	14.45	14.25	14.13	14.13	-0.91%	2,154
Dec 15, 2025	15.16	15.26	14.26	14.26	14.26	-1.55%	5,858
Dec 12, 2025	15.20	15.61	14.48	14.48	14.48	-0.34%	4,091
Dec 11, 2025	13.60	14.40	13.60	14.53	14.53	7.35%	2,489
Dec 10, 2025	13.80	13.80	13.52	13.54	13.54	-2.38%	570
Dec 9, 2025	13.24	13.78	13.24	13.87	13.87	3.86%	1,337
Dec 8, 2025	13.68	13.72	13.24	13.35	13.35	-3.61%	2,222
Dec 5, 2025	14.00	14.14	14.00	13.85	13.85	0.65%	717
Dec 4, 2025	13.55	13.78	13.46	13.76	13.76	-2.48%	1,806
Dec 3, 2025	14.36	14.39	14.05	14.11	14.11	1.62%	3,581
Dec 2, 2025	14.60	14.60	13.80	13.89	13.89	-6.81%	3,411
Dec 1, 2025	15.26	15.42	14.66	14.90	14.90	0.85%	4,898
Nov 28, 2025	14.35	14.79	14.27	14.78	14.78	4.82%	1,817
Nov 27, 2025	14.18	14.18	13.82	14.10	14.10	3.49%	2,885