Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	13.34	13.62	13.20	13.62	13.62	6.07%	3,189
Nov 25, 2025	12.88	13.00	12.88	12.84	12.84	1.70%	144
Nov 24, 2025	12.30	12.64	12.30	12.63	12.63	5.03%	285
Nov 21, 2025	11.65	11.94	11.64	12.02	12.02	-4.30%	5,026
Nov 20, 2025	12.89	12.89	12.88	12.56	12.56	0.12%	556
Nov 19, 2025	13.00	13.00	13.00	12.55	12.55	0.88%	625
Nov 18, 2025	12.33	12.66	12.26	12.44	12.44	-1.97%	7,016
Nov 17, 2025	12.94	12.97	12.73	12.69	12.69	-1.51%	1,481
Nov 14, 2025	13.04	13.04	12.36	12.88	12.88	-2.57%	1,492
Nov 13, 2025	13.87	13.98	13.14	13.22	13.22	-1.93%	3,316
Nov 12, 2025	13.32	13.32	13.04	13.48	13.48	4.86%	1,709
Nov 11, 2025	13.10	13.15	12.82	12.86	12.86	-1.57%	2,338
Nov 10, 2025	13.78	13.78	13.13	13.06	13.06	4.19%	3,229
Nov 7, 2025	12.77	12.77	12.44	12.54	12.54	-1.96%	1,965
Nov 6, 2025	12.58	12.98	12.57	12.79	12.79	5.31%	6,462
Nov 5, 2025	12.21	12.41	12.12	12.14	12.14	-2.18%	12,999
Nov 4, 2025	12.93	12.94	12.20	12.41	12.41	-5.98%	10,655
Nov 3, 2025	14.96	14.96	13.20	13.20	13.20	-11.53%	11,896
Oct 31, 2025	15.26	15.27	14.89	14.92	14.92	-3.90%	6,336
Oct 30, 2025	15.66	15.70	14.66	15.53	15.53	-2.88%	3,885
Oct 29, 2025	16.34	16.68	15.98	15.99	15.99	3.03%	7,989
Oct 28, 2025	14.81	15.52	14.42	15.52	15.52	3.85%	5,186
Oct 27, 2025	15.54	15.54	14.50	14.94	14.94	-8.40%	10,247
Oct 24, 2025	15.93	16.26	15.52	16.31	16.31	-0.61%	144
Oct 23, 2025	16.81	16.91	16.40	16.41	16.41	4.03%	4,051
Oct 22, 2025	16.45	16.69	14.85	15.78	15.78	-1.56%	10,826
Oct 21, 2025	18.78	18.78	15.69	16.03	16.03	-15.64%	13,015
Oct 20, 2025	18.35	18.93	18.33	19.00	19.00	5.50%	2,384
Oct 17, 2025	19.85	19.85	17.99	18.01	18.01	-9.84%	3,796