Coeur Mining, Inc. (BIT:1CDE)
Italy · Delayed Price · Currency is EUR 14.92
-0.61 (-3.90%)
At close: Oct 31, 2025
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 19.25 | 20.00 | 19.15 | 19.97 | 19.97 | 3.96% | 4,944 |
| Oct 15, 2025 | 18.50 | 19.56 | 18.50 | 19.21 | 19.21 | 5.23% | 4,258 |
| Oct 14, 2025 | 18.18 | 18.44 | 17.90 | 18.26 | 18.26 | 0.66% | 10,195 |
| Oct 13, 2025 | 17.21 | 18.46 | 16.91 | 18.14 | 18.14 | 5.56% | 4,573 |
| Oct 10, 2025 | 17.40 | 17.82 | 17.21 | 17.18 | 17.18 | -2.50% | 402 |
| Oct 9, 2025 | 18.22 | 18.48 | 17.55 | 17.62 | 17.62 | 0.06% | 3,562 |
| Oct 8, 2025 | 16.57 | 17.67 | 16.57 | 17.61 | 17.61 | 7.57% | 593 |
| Oct 7, 2025 | 16.43 | 16.43 | 16.20 | 16.37 | 16.37 | -1.62% | 270 |
| Oct 6, 2025 | 16.54 | 16.67 | 16.35 | 16.64 | 16.64 | 3.07% | 660 |
| Oct 3, 2025 | 15.94 | 16.34 | 15.94 | 16.15 | 16.15 | 4.40% | 2,350 |
| Oct 2, 2025 | 16.10 | 16.44 | 15.30 | 15.47 | 15.47 | -3.10% | 2,563 |
| Oct 1, 2025 | 16.12 | 16.44 | 15.94 | 15.96 | 15.96 | 0.47% | 6,609 |
| Sep 30, 2025 | 16.07 | 16.07 | 15.47 | 15.89 | 15.89 | -1.58% | 1,754 |
| Sep 29, 2025 | 16.01 | 16.41 | 16.00 | 16.14 | 16.14 | 0.75% | 4,891 |
| Sep 26, 2025 | 15.93 | 15.94 | 15.90 | 16.02 | 16.02 | 5.01% | 1,060 |
| Sep 25, 2025 | 15.04 | 15.35 | 14.84 | 15.26 | 15.26 | -1.64% | 1,262 |
| Sep 24, 2025 | 15.48 | 15.68 | 15.28 | 15.51 | 15.51 | 0.29% | 3,003 |
| Sep 23, 2025 | 16.50 | 16.50 | 15.13 | 15.47 | 15.47 | 3.07% | 2,326 |
| Sep 22, 2025 | 15.50 | 15.50 | 14.73 | 15.01 | 15.01 | 3.70% | 1,412 |
| 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 |