Coeur Mining, Inc. (BMV:CDE)
Mexico · Delayed Price · Currency is MXN 287.00
-2.78 (-0.96%)
At close: Jun 30, 2026
BMV:CDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -0.96% | 10 |
| Jun 26, 2026 | 289.78 | 289.78 | 289.78 | 289.78 | 289.78 | 2.76% | 5 |
| Jun 25, 2026 | 282.70 | 282.70 | 282.00 | 282.00 | 282.00 | 1.81% | 17 |
| Jun 24, 2026 | 280.00 | 280.00 | 277.00 | 277.00 | 277.00 | -1.79% | 2,740 |
| Jun 23, 2026 | 282.04 | 282.04 | 282.04 | 282.04 | 282.04 | -6.61% | 10 |
| Jun 22, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 450 |
| Jun 18, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -8.35% | 12 |
| Jun 17, 2026 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 1.59% | 146 |
| Jun 16, 2026 | 326.40 | 326.40 | 323.00 | 324.34 | 324.34 | 10.70% | 14,968 |
| Jun 12, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 6.55% | 200 |
| Jun 11, 2026 | 267.00 | 275.00 | 267.00 | 275.00 | 275.00 | -7.41% | 300 |
| Jun 8, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2.58% | 880 |
| Jun 5, 2026 | 294.00 | 294.00 | 289.54 | 289.54 | 289.54 | -11.85% | 1,538 |
| Jun 2, 2026 | 327.87 | 328.47 | 327.00 | 328.47 | 328.47 | 0.18% | 5,160 |
| Jun 1, 2026 | 327.87 | 327.87 | 327.87 | 327.87 | 327.87 | 5.76% | 2,000 |
| May 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 6 |
| May 26, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 5.93% | 300 |
| May 19, 2026 | 290.00 | 293.00 | 290.00 | 293.00 | 292.65 | -2.33% | 329 |
| May 18, 2026 | 309.10 | 309.10 | 300.00 | 300.00 | 299.64 | -2.91% | 137 |
| May 15, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 308.63 | -8.04% | 72 |
| May 14, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 335.60 | -3.61% | 100 |
| May 13, 2026 | 343.00 | 348.59 | 343.00 | 348.59 | 348.18 | 2.23% | 268 |
| May 12, 2026 | 335.00 | 342.00 | 335.00 | 341.00 | 340.60 | 1.79% | 39 |
| May 11, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 334.60 | 4.69% | 131 |
| May 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.62 | - | 17 |
| May 7, 2026 | 323.98 | 325.00 | 320.00 | 320.00 | 319.62 | 1.70% | 326 |
| May 6, 2026 | 314.64 | 314.64 | 314.64 | 314.64 | 314.27 | 5.58% | 26 |
| May 5, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.65 | -4.83% | 11 |
| May 4, 2026 | 313.13 | 313.13 | 313.13 | 313.13 | 312.76 | 3.69% | 7 |
| Apr 29, 2026 | 299.32 | 303.00 | 299.32 | 302.00 | 301.64 | -9.31% | 6,020 |
| Apr 24, 2026 | 335.50 | 335.50 | 333.00 | 333.00 | 332.61 | -0.60% | 87 |
| Apr 22, 2026 | 325.00 | 335.00 | 325.00 | 335.00 | 334.60 | 3.08% | 237 |
| Apr 21, 2026 | 331.00 | 331.00 | 325.00 | 325.00 | 324.61 | -4.69% | 453 |
| Apr 20, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 340.60 | -5.44% | 140 |
| Apr 17, 2026 | 360.63 | 360.63 | 360.63 | 360.63 | 360.20 | 7.44% | 62 |
| Apr 16, 2026 | 339.00 | 339.00 | 335.67 | 335.67 | 335.27 | -1.27% | 638 |
| Apr 15, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 339.60 | -6.85% | 21 |
| Apr 14, 2026 | 361.00 | 365.00 | 361.00 | 365.00 | 364.57 | 3.40% | 250 |
| Apr 13, 2026 | 342.00 | 353.00 | 342.00 | 353.00 | 352.58 | 2.92% | 288 |
| Apr 9, 2026 | 345.00 | 345.00 | 343.00 | 343.00 | 342.59 | -0.58% | 34 |
| Apr 8, 2026 | 345.83 | 345.83 | 344.00 | 345.00 | 344.59 | 3.23% | 732 |
| Apr 7, 2026 | 333.24 | 336.13 | 331.13 | 334.20 | 333.80 | -6.12% | 1,884 |
| Apr 1, 2026 | 353.00 | 356.00 | 353.00 | 356.00 | 355.58 | 6.91% | 434 |
| Mar 31, 2026 | 306.00 | 335.50 | 306.00 | 333.00 | 332.61 | 9.18% | 7,358 |
| Mar 30, 2026 | 310.00 | 310.00 | 305.00 | 305.00 | 304.64 | 5.06% | 249 |
| Mar 27, 2026 | 290.31 | 290.31 | 290.31 | 290.31 | 289.97 | -0.92% | 18,293 |
| Mar 26, 2026 | 295.00 | 295.45 | 291.26 | 293.00 | 292.65 | -8.44% | 18,514 |
| Mar 25, 2026 | 336.00 | 336.00 | 320.00 | 320.00 | 319.62 | -1.84% | 508 |
| Mar 24, 2026 | 324.75 | 326.00 | 324.75 | 326.00 | 325.61 | 1.56% | 768 |
| Mar 23, 2026 | 311.00 | 321.00 | 311.00 | 321.00 | 320.62 | 0.73% | 16,933 |