Skip to main content
logo
Coeur Mining, Inc. (BIT:1CDE)
Italy flag Italy · Delayed Price · Currency is EUR
15.13
-0.51 (-3.26%)
Last updated: May 28, 2026, 2:31 PM CET

BIT:1CDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202615.4015.6415.3415.6415.641.16%2,308
May 26, 202615.4015.4715.4015.4615.46-1.34%174
May 25, 202615.3115.7315.3115.6715.674.57%2,233
May 22, 202615.2115.4614.8314.9814.98-1.40%1,951
May 21, 202614.8715.4614.8715.2115.190.40%2,172
May 20, 202614.6715.2214.5115.1515.135.57%3,701
May 19, 202615.1815.1814.3814.3514.33-5.06%1,266
May 18, 202614.9415.7314.7415.1215.10-0.89%4,737
May 15, 202616.0516.2415.2515.2515.23-8.44%4,043
May 14, 202616.9716.9716.3916.6616.64-3.25%4,793
May 13, 202617.2917.2916.6717.2217.206.53%3,532
May 12, 202616.5916.9716.1216.1616.14-3.06%6,811
May 11, 202615.4716.9315.4716.6716.656.31%6,728
May 8, 202615.6616.1115.5815.6815.66-5.88%4,907
May 7, 202616.3916.9815.9516.6616.644.85%14,749
May 6, 202615.3215.9715.3215.8915.876.64%7,873
May 5, 202615.1415.2314.9414.9014.88-0.80%818
May 4, 202615.0015.1314.7715.0215.00-1.05%1,598
Apr 30, 202615.2415.2914.9615.1815.162.78%1,644
Apr 29, 202615.1315.3314.7514.7714.75-2.70%1,286
Apr 28, 202615.5915.7615.1715.1815.16-5.98%1,381
Apr 27, 202616.2516.3416.1416.1516.13-0.89%2,409
Apr 24, 202615.9816.4215.9816.2916.270.93%2,266
Apr 23, 202616.2216.2216.0816.1416.12-0.74%1,738
Apr 22, 202616.2516.3116.0916.2616.241.75%1,784
Apr 21, 202616.7116.7415.9315.9815.96-4.45%2,264
Apr 20, 202617.0017.1016.6016.7316.71-4.40%2,498
Apr 17, 202616.7517.6516.5617.5017.485.14%2,539
Apr 16, 202616.9916.9916.5816.6416.62-1.33%2,443
Apr 15, 202617.8817.8816.8716.8716.85-6.80%2,691
Apr 14, 202617.4018.0317.4018.1018.077.68%3,471
Apr 13, 202616.7217.0516.7216.8116.79-2.41%1,510
Apr 10, 202616.8917.2516.6017.2217.202.71%1,936
Apr 9, 202617.0117.2416.4516.7716.75-1.96%582
Apr 8, 202617.5017.7816.8917.1017.085.59%4,532
Apr 7, 202616.0916.2515.9016.2016.18-1.22%2,528
Apr 2, 202615.6316.3115.4416.4016.38-4.37%6,618
Apr 1, 202616.6217.2016.1817.1517.1311.99%5,344
Mar 31, 202614.7215.3614.6515.3115.291.12%4,736
Mar 30, 202615.3315.3314.9215.1415.121.27%2,854
Mar 27, 202614.3515.0513.9314.9514.934.77%3,323
Mar 26, 202614.9015.1014.2714.2714.25-11.91%5,917
Mar 25, 202616.6716.9015.4716.2016.182.02%5,476
Mar 24, 202615.5915.9315.4115.8815.864.65%10,305
Mar 23, 202614.3516.1914.0915.1815.16-4.32%6,673
Mar 20, 202615.9816.2915.4315.8615.841.76%4,084
Mar 19, 202616.0916.0914.9515.5915.57-8.94%4,146
Mar 18, 202617.8817.9917.0717.1217.10-4.65%3,064
Mar 17, 202617.9917.9917.9917.9517.932.89%232
Mar 16, 202617.4017.9616.9617.4517.43-1.83%2,376