Skip to main content
logo
Coeur Mining, Inc. (BIT:1CDE)
Italy flag Italy · Delayed Price · Currency is EUR
16.89
+0.34 (2.02%)
At close: Sep 25, 2026

BIT:1CDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202616.8116.8116.6616.8916.892.02%2,457
Sep 24, 202616.8516.8516.7016.5516.55-2.93%94
Sep 23, 202617.4017.4016.8017.0517.05-2.49%11,780
Sep 22, 202616.9217.3916.9217.4917.492.91%1,482
Sep 21, 202617.1117.3117.1116.9916.99-0.96%2,335
Sep 18, 202617.8117.8117.6517.1617.16-1.92%860
Sep 17, 202616.9117.4716.9117.4917.493.03%2,242
Sep 16, 202617.5417.6016.9816.9816.980.59%2,561
Sep 15, 202617.2717.4317.2016.8816.88-2.43%1,342
Sep 14, 202617.4017.4016.9517.3017.30-2.51%1,563
Sep 11, 202617.6018.2117.6017.7417.740.20%4,444
Sep 10, 202618.0318.0317.2617.7117.71-2.24%1,614
Sep 9, 202618.1118.1118.1118.1118.110.92%-
Sep 8, 202617.9517.9517.9517.9517.95-0.80%-
Sep 7, 202618.0018.0018.0018.0918.09-2.61%75
Sep 4, 202618.3618.6917.9418.5818.58-0.21%1,058
Sep 3, 202618.9619.0618.3218.6218.621.92%759
Sep 2, 202617.4718.2117.4718.2718.272.96%750
Sep 1, 202617.0917.6417.0617.7417.74-0.42%1,772
Aug 31, 202618.1518.1517.5217.8217.82-4.17%1,184
Aug 28, 202619.3019.3018.7218.5918.59-0.93%1,682
Aug 27, 202618.1718.6818.1718.7718.772.68%213
Aug 26, 202618.2818.2818.2818.2818.280.77%-
Aug 25, 202617.8018.0617.7718.1418.142.37%2,224
Aug 24, 202617.9617.9617.5517.7217.72-3.06%6,391
Aug 21, 202618.5018.7218.0018.2818.28-0.08%658
Aug 20, 202617.8718.4517.6318.2918.291.50%2,033
Aug 19, 202616.7318.0216.7318.0218.0212.31%1,143
Aug 18, 202616.6016.6016.3116.0516.05-4.38%423
Aug 17, 202616.3616.8016.3616.7816.782.98%1,556
Aug 14, 202615.8916.6115.6616.3016.302.48%1,151
Aug 13, 202616.0216.0315.8015.9015.90-2.99%1,238
Aug 12, 202616.4016.4916.1816.3916.393.24%3,265
Aug 11, 202615.4215.7015.4215.8815.882.95%4,580
Aug 10, 202615.0815.4214.7815.4215.423.73%1,497
Aug 7, 202614.0014.8714.0014.8714.875.28%3,346
Aug 6, 202614.5214.5213.9414.1214.12-7.17%341
Aug 5, 202614.7515.0514.6215.2115.218.06%1,712
Aug 4, 202613.6314.2313.5114.0814.086.71%2,394
Aug 3, 202613.2313.3013.0013.1913.191.81%1,760
Jul 31, 202613.2513.2512.9812.9612.96-0.04%138
Jul 30, 202612.8413.0312.8412.9612.963.64%200
Jul 29, 202613.1213.1213.1212.5112.51-4.87%67
Jul 28, 202613.4513.4513.1313.1513.15-1.42%75
Jul 27, 202613.7013.7013.5613.3413.34-2.13%593
Jul 24, 202613.6813.6813.5413.6313.633.81%108
Jul 23, 202613.5113.5113.5113.1313.13-8.06%75
Jul 22, 202613.5314.1113.5314.2814.287.74%1,771
Jul 21, 202612.8812.9212.8013.2513.256.94%611
Jul 20, 202612.7912.9312.3212.3912.39-1.16%2,000