Coeur Mining, Inc. (BMV:CDE)
Mexico · Delayed Price · Currency is MXN 347.99
+10.69 (3.17%)
At close: Sep 26, 2025
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 347.99 | 347.99 | 347.99 | 347.99 | 347.99 | 3.17% | 56 |
| Sep 25, 2025 | 325.00 | 337.30 | 325.00 | 337.30 | 337.30 | 3.78% | 219 |
| Sep 24, 2025 | 336.00 | 336.00 | 325.00 | 325.00 | 325.00 | -3.22% | 100 |
| Sep 23, 2025 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | 3.32% | 82 |
| Sep 22, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.56% | 200 |
| Sep 19, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 10.73% | 14 |
| Sep 18, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -2.03% | 11 |
| Sep 17, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -4.53% | 211 |
| Sep 15, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 8.42% | 7 |
| Sep 12, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 14 |
| Sep 11, 2025 | 282.77 | 285.00 | 282.77 | 285.00 | 285.00 | 30.73% | 21 |
| Aug 14, 2025 | 217.20 | 218.00 | 217.20 | 218.00 | 218.00 | 36.25% | 20,990 |
| Aug 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.86% | 10 |
| Jul 25, 2025 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | -2.91% | 1,395 |
| Jul 24, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | 0.03% | 200 |
| Jul 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.79% | 10 |
| Jul 8, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -5.11% | 10 |
| Jul 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.11% | 49 |
| Jun 12, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -2.57% | 508 |
| Jun 9, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -4.82% | 22,113 |