Coeur Mining, Inc. (BIT:1CDE)
Italy · Delayed Price · Currency is EUR 12.48
-0.08 (-0.60%)
Last updated: Sep 9, 2025, 1:05 PM CET
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14.01 | 14.26 | 14.01 | 14.47 | 14.47 | 8.03% | 1,120 |
| Sep 18, 2025 | 13.50 | 13.50 | 13.42 | 13.40 | 13.40 | -2.93% | 190 |
| Sep 17, 2025 | 13.77 | 13.77 | 13.40 | 13.80 | 13.80 | -1.92% | 825 |
| Sep 16, 2025 | 14.54 | 14.54 | 14.14 | 14.07 | 14.07 | 0.86% | 853 |
| Sep 15, 2025 | 13.40 | 13.40 | 13.10 | 13.95 | 13.95 | 6.53% | 1,896 |
| Sep 12, 2025 | 13.48 | 13.48 | 13.30 | 13.10 | 13.10 | 0.96% | 2,445 |
| Sep 11, 2025 | 12.74 | 12.74 | 12.50 | 12.97 | 12.97 | 5.15% | 850 |
| Sep 10, 2025 | 12.22 | 12.38 | 12.22 | 12.34 | 12.34 | 1.40% | 1,329 |
| Sep 9, 2025 | 12.55 | 12.55 | 12.17 | 12.17 | 12.17 | -3.07% | 1,111 |
| Sep 8, 2025 | 12.51 | 12.67 | 12.51 | 12.55 | 12.55 | 1.99% | 757 |
| Sep 5, 2025 | 12.39 | 12.39 | 12.39 | 12.31 | 12.31 | 1.32% | 50 |
| Sep 4, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.21% | - |
| Sep 3, 2025 | 11.74 | 11.74 | 11.74 | 12.00 | 12.00 | 3.76% | 170 |
| Sep 2, 2025 | 11.91 | 11.91 | 11.71 | 11.57 | 11.57 | -3.34% | 1,130 |
| Sep 1, 2025 | 11.68 | 11.84 | 11.68 | 11.97 | 11.97 | 9.52% | 616 |
| Aug 29, 2025 | 10.76 | 10.76 | 10.66 | 10.93 | 10.93 | 1.91% | 231 |
| Aug 28, 2025 | 10.91 | 10.91 | 10.85 | 10.72 | 10.72 | 0.66% | 3,200 |
| Aug 27, 2025 | 10.69 | 10.69 | 10.69 | 10.65 | 10.65 | 1.67% | 185 |
| Aug 26, 2025 | 10.95 | 10.95 | 10.46 | 10.48 | 10.48 | 0.96% | 130 |
| Aug 25, 2025 | 10.52 | 10.52 | 10.52 | 10.38 | 10.38 | - | 242 |
| Aug 22, 2025 | 10.45 | 10.45 | 10.45 | 10.38 | 10.38 | 3.79% | 150 |
| Aug 21, 2025 | 9.89 | 9.89 | 9.89 | 10.00 | 10.00 | 2.59% | 200 |
| Aug 20, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.75% | - |
| Aug 19, 2025 | 10.19 | 10.19 | 10.19 | 9.92 | 9.92 | -0.52% | 5 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.88 | 9.97 | 9.97 | 1.24% | 376 |
| Aug 14, 2025 | 9.98 | 9.98 | 9.89 | 9.85 | 9.85 | -0.69% | 1,060 |
| Aug 13, 2025 | 10.25 | 10.26 | 10.25 | 9.92 | 9.92 | -1.72% | 970 |
| Aug 12, 2025 | 10.01 | 10.07 | 9.93 | 10.09 | 10.09 | 3.64% | 3,255 |
| Aug 11, 2025 | 9.78 | 9.78 | 9.78 | 9.74 | 9.74 | -2.79% | 259 |
| Aug 8, 2025 | 9.80 | 9.80 | 9.80 | 10.02 | 10.02 | 6.59% | 1,335 |
| Aug 7, 2025 | 9.65 | 9.67 | 9.37 | 9.40 | 9.40 | 11.86% | 7,350 |
| Aug 6, 2025 | 8.39 | 8.44 | 8.39 | 8.40 | 8.40 | 2.49% | 2,027 |
| Aug 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.57% | - |
| Aug 4, 2025 | 7.78 | 7.85 | 7.78 | 7.84 | 7.84 | 3.57% | 1,087 |
| Aug 1, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.29% | - |
| Jul 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.48% | - |
| Jul 30, 2025 | 7.98 | 7.98 | 7.98 | 7.82 | 7.82 | 0.54% | 2,425 |
| Jul 29, 2025 | 7.80 | 7.80 | 7.80 | 7.78 | 7.78 | 0.70% | 400 |
| Jul 28, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.93% | - |
| Jul 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.25% | - |
| Jul 24, 2025 | 8.01 | 8.01 | 8.01 | 7.97 | 7.97 | -1.92% | 400 |
| Jul 23, 2025 | 8.16 | 8.16 | 8.15 | 8.13 | 8.13 | 0.07% | 2,025 |
| Jul 22, 2025 | 8.15 | 8.15 | 8.15 | 8.12 | 8.12 | -1.31% | 323 |
| Jul 21, 2025 | 8.00 | 8.00 | 8.00 | 8.23 | 8.23 | 4.60% | 250 |
| Jul 18, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.92% | - |
| Jul 17, 2025 | 7.79 | 7.79 | 7.79 | 7.72 | 7.72 | -0.72% | 110 |
| Jul 16, 2025 | 7.97 | 7.97 | 7.97 | 7.78 | 7.78 | -1.07% | 1,200 |
| Jul 15, 2025 | 8.06 | 8.06 | 7.93 | 7.86 | 7.86 | -4.38% | 1,524 |
| Jul 14, 2025 | 8.41 | 8.41 | 8.24 | 8.22 | 8.22 | -0.24% | 1,234 |
| Jul 11, 2025 | 7.95 | 7.95 | 7.95 | 8.24 | 8.24 | 7.37% | 900 |