Coeur Mining, Inc. (BIT:1CDE)
Italy · Delayed Price · Currency is EUR 16.38
+0.48 (3.05%)
Last updated: May 7, 2026, 2:35 PM CET
BIT:1CDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 16.39 | 16.98 | 15.95 | 16.66 | 16.66 | 4.85% | 14,749 |
| May 6, 2026 | 15.32 | 15.97 | 15.32 | 15.89 | 15.89 | 6.64% | 7,873 |
| May 5, 2026 | 15.14 | 15.23 | 14.94 | 14.90 | 14.90 | -0.80% | 818 |
| May 4, 2026 | 15.00 | 15.13 | 14.77 | 15.02 | 15.02 | -1.05% | 1,598 |
| Apr 30, 2026 | 15.24 | 15.29 | 14.96 | 15.18 | 15.18 | 2.78% | 1,644 |
| Apr 29, 2026 | 15.13 | 15.33 | 14.75 | 14.77 | 14.77 | -2.70% | 1,286 |
| Apr 28, 2026 | 15.59 | 15.76 | 15.17 | 15.18 | 15.18 | -5.98% | 1,381 |
| Apr 27, 2026 | 16.25 | 16.34 | 16.14 | 16.15 | 16.15 | -0.89% | 2,409 |
| Apr 24, 2026 | 15.98 | 16.42 | 15.98 | 16.29 | 16.29 | 0.93% | 2,266 |
| Apr 23, 2026 | 16.22 | 16.22 | 16.08 | 16.14 | 16.14 | -0.74% | 1,738 |
| Apr 22, 2026 | 16.25 | 16.31 | 16.09 | 16.26 | 16.26 | 1.75% | 1,784 |
| Apr 21, 2026 | 16.71 | 16.74 | 15.93 | 15.98 | 15.98 | -4.45% | 2,264 |
| Apr 20, 2026 | 17.00 | 17.10 | 16.60 | 16.73 | 16.73 | -4.40% | 2,498 |
| Apr 17, 2026 | 16.75 | 17.65 | 16.56 | 17.50 | 17.50 | 5.14% | 2,539 |
| Apr 16, 2026 | 16.99 | 16.99 | 16.58 | 16.64 | 16.64 | -1.33% | 2,443 |
| Apr 15, 2026 | 17.88 | 17.88 | 16.87 | 16.87 | 16.87 | -6.80% | 2,691 |
| Apr 14, 2026 | 17.40 | 18.03 | 17.40 | 18.10 | 18.10 | 7.68% | 3,471 |
| Apr 13, 2026 | 16.72 | 17.05 | 16.72 | 16.81 | 16.81 | -2.41% | 1,510 |
| Apr 10, 2026 | 16.89 | 17.25 | 16.60 | 17.22 | 17.22 | 2.71% | 1,936 |
| Apr 9, 2026 | 17.01 | 17.24 | 16.45 | 16.77 | 16.77 | -1.96% | 582 |
| Apr 8, 2026 | 17.50 | 17.78 | 16.89 | 17.10 | 17.10 | 5.59% | 4,532 |
| Apr 7, 2026 | 16.09 | 16.25 | 15.90 | 16.20 | 16.20 | -1.22% | 2,528 |
| Apr 2, 2026 | 15.63 | 16.31 | 15.44 | 16.40 | 16.40 | -4.37% | 6,618 |
| Apr 1, 2026 | 16.62 | 17.20 | 16.18 | 17.15 | 17.15 | 11.99% | 5,344 |
| Mar 31, 2026 | 14.72 | 15.36 | 14.65 | 15.31 | 15.31 | 1.12% | 4,736 |
| Mar 30, 2026 | 15.33 | 15.33 | 14.92 | 15.14 | 15.14 | 1.27% | 2,854 |
| Mar 27, 2026 | 14.35 | 15.05 | 13.93 | 14.95 | 14.95 | 4.77% | 3,323 |
| Mar 26, 2026 | 14.90 | 15.10 | 14.27 | 14.27 | 14.27 | -11.91% | 5,917 |
| Mar 25, 2026 | 16.67 | 16.90 | 15.47 | 16.20 | 16.20 | 2.02% | 5,476 |
| Mar 24, 2026 | 15.59 | 15.93 | 15.41 | 15.88 | 15.88 | 4.65% | 10,305 |
| Mar 23, 2026 | 14.35 | 16.19 | 14.09 | 15.18 | 15.18 | -4.32% | 6,673 |
| Mar 20, 2026 | 15.98 | 16.29 | 15.43 | 15.86 | 15.86 | 1.76% | 4,084 |
| Mar 19, 2026 | 16.09 | 16.09 | 14.95 | 15.59 | 15.59 | -8.94% | 4,146 |
| Mar 18, 2026 | 17.88 | 17.99 | 17.07 | 17.12 | 17.12 | -4.65% | 3,064 |
| Mar 17, 2026 | 17.99 | 17.99 | 17.99 | 17.95 | 17.95 | 2.89% | 232 |
| Mar 16, 2026 | 17.40 | 17.96 | 16.96 | 17.45 | 17.45 | -1.83% | 2,376 |
| Mar 13, 2026 | 18.74 | 18.74 | 17.75 | 17.77 | 17.77 | -5.73% | 835 |
| Mar 12, 2026 | 19.25 | 19.47 | 18.60 | 18.85 | 18.85 | -0.76% | 604 |
| Mar 11, 2026 | 19.81 | 19.81 | 18.88 | 19.00 | 19.00 | -6.70% | 2,720 |
| Mar 10, 2026 | 19.96 | 20.37 | 19.74 | 20.36 | 20.36 | 9.05% | 607 |
| Mar 9, 2026 | 18.95 | 18.95 | 18.30 | 18.67 | 18.67 | -4.79% | 1,097 |
| Mar 6, 2026 | 19.10 | 19.76 | 18.96 | 19.61 | 19.61 | -0.13% | 2,887 |
| Mar 5, 2026 | 20.41 | 20.41 | 19.66 | 19.64 | 19.64 | -4.87% | 2,924 |
| Mar 4, 2026 | 21.34 | 21.75 | 20.63 | 20.64 | 20.64 | -1.24% | 2,754 |
| Mar 3, 2026 | 22.50 | 22.50 | 20.11 | 20.90 | 20.90 | -7.11% | 7,426 |
| Mar 2, 2026 | 24.00 | 24.14 | 22.12 | 22.50 | 22.50 | 0.85% | 12,624 |
| Feb 27, 2026 | 22.35 | 23.18 | 22.12 | 22.31 | 22.31 | 3.77% | 17,144 |
| Feb 26, 2026 | 20.70 | 21.72 | 20.51 | 21.50 | 21.50 | 1.94% | 1,799 |
| Feb 25, 2026 | 21.47 | 21.48 | 21.09 | 21.09 | 21.09 | 1.83% | 1,396 |
| Feb 24, 2026 | 20.71 | 21.03 | 20.29 | 20.71 | 20.71 | -1.38% | 1,868 |