Coeur Mining, Inc. (BIT:1CDE)
Italy · Delayed Price · Currency is EUR 10.09
+0.35 (3.64%)
At close: Aug 12, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | - | 1.64% | 970 |
| Aug 12, 2025 | 10.01 | 10.09 | 9.93 | 10.09 | - | 3.64% | 3,255 |
| Aug 11, 2025 | 9.78 | 9.78 | 9.74 | 9.74 | - | -2.79% | 259 |
| Aug 8, 2025 | 9.80 | 10.02 | 9.80 | 10.02 | - | 6.59% | 1,335 |
| Aug 7, 2025 | 9.65 | 9.67 | 9.37 | 9.40 | - | 11.86% | 7,350 |
| Aug 6, 2025 | 8.39 | 8.44 | 8.39 | 8.40 | - | 7.17% | 2,027 |
| Aug 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | - | - |
| Aug 4, 2025 | 7.78 | 7.85 | 7.78 | 7.84 | - | 0.26% | 1,087 |
| Aug 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | - | - | - |
| Jul 31, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | - | - | - |
| Jul 30, 2025 | 7.98 | 7.98 | 7.82 | 7.82 | - | 0.54% | 2,425 |
| Jul 29, 2025 | 7.80 | 7.80 | 7.78 | 7.78 | - | -2.48% | 400 |
| Jul 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | - | - | - |
| Jul 25, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | - | - | - |
| Jul 24, 2025 | 8.01 | 8.01 | 7.97 | 7.97 | - | -1.92% | 400 |
| Jul 23, 2025 | 8.16 | 8.16 | 8.13 | 8.13 | - | 0.07% | 2,025 |
| Jul 22, 2025 | 8.15 | 8.15 | 8.12 | 8.12 | - | -1.31% | 323 |
| Jul 21, 2025 | 8.00 | 8.23 | 8.00 | 8.23 | - | 6.60% | 250 |
| Jul 18, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | - |
| Jul 17, 2025 | 7.79 | 7.79 | 7.72 | 7.72 | - | -0.72% | 110 |
| Jul 16, 2025 | 7.97 | 7.97 | 7.78 | 7.78 | - | -1.07% | 1,200 |
| Jul 15, 2025 | 8.06 | 8.06 | 7.86 | 7.86 | - | -4.38% | 1,524 |
| Jul 14, 2025 | 8.41 | 8.41 | 8.22 | 8.22 | - | -0.24% | 1,234 |
| Jul 11, 2025 | 7.95 | 8.24 | 7.95 | 8.24 | - | 8.53% | 900 |
| Jul 10, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | - | - | - |
| Jul 9, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | - | - | - |
| Jul 8, 2025 | 8.07 | 8.07 | 7.59 | 7.59 | - | -1.71% | 599 |
| Jul 7, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | - | - | - |
| Jul 4, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | - | - | - |
| Jul 3, 2025 | 7.62 | 7.73 | 7.62 | 7.73 | - | 2.20% | 986 |
| Jul 2, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | - | - |
| Jul 1, 2025 | 7.64 | 7.64 | 7.55 | 7.56 | - | -1.79% | 15,000 |
| Jun 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | - |
| Jun 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | - |
| Jun 26, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | - | 0.65% | 312 |
| Jun 25, 2025 | 7.71 | 7.71 | 7.65 | 7.65 | - | -0.83% | 527 |
| Jun 24, 2025 | 7.84 | 7.84 | 7.45 | 7.71 | - | 0.44% | 6,000 |
| Jun 23, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | - | - | - |
| Jun 20, 2025 | 7.73 | 7.73 | 7.67 | 7.68 | - | -2.41% | 1,493 |
| Jun 19, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | - | - |
| Jun 18, 2025 | 8.01 | 8.01 | 7.87 | 7.87 | - | -2.14% | 250 |
| Jun 17, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | - | - |
| Jun 16, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | - | - |
| Jun 13, 2025 | 7.87 | 8.07 | 7.87 | 8.04 | - | 0.40% | 990 |
| Jun 12, 2025 | 8.28 | 8.28 | 8.01 | 8.01 | - | -1.86% | 1,590 |
| Jun 11, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | - | - |
| Jun 10, 2025 | 8.20 | 8.20 | 8.16 | 8.16 | - | -0.63% | 500 |
| Jun 9, 2025 | 8.35 | 8.37 | 8.21 | 8.21 | - | -1.79% | 497 |
| Jun 6, 2025 | 8.51 | 8.51 | 8.36 | 8.36 | - | 0.67% | 212 |
| Jun 5, 2025 | 8.23 | 8.43 | 8.18 | 8.31 | - | 7.01% | 37,673 |