Coeur Mining, Inc. (BMV:CDE)
Mexico · Delayed Price · Currency is MXN 320.00
+20.00 (6.67%)
At close: Oct 9, 2026
BMV:CDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 320.75 | 320.75 | 320.00 | 320.00 | 320.00 | 6.67% | 9,016 |
| Oct 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -2.28% | 12 |
| Oct 6, 2026 | 306.13 | 308.13 | 303.13 | 307.00 | 307.00 | -4.66% | 180 |
| Oct 2, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.31% | 30 |
| Sep 30, 2026 | 316.00 | 322.00 | 316.00 | 321.00 | 321.00 | - | 2,001 |
| Sep 29, 2026 | 314.06 | 321.00 | 312.00 | 321.00 | 321.00 | -1.53% | 3,058 |
| Sep 28, 2026 | 327.57 | 327.57 | 320.00 | 326.00 | 326.00 | -4.12% | 5,100 |
| Sep 23, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.16% | 150 |
| Sep 22, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2.69% | 235 |
| Sep 21, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -2.05% | 7,772 |
| Sep 18, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -4.20% | 10 |
| Sep 11, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2.88% | 10 |
| Sep 10, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -5.96% | 72 |
| Sep 4, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | 2,002 |
| Sep 3, 2026 | 366.00 | 369.00 | 366.00 | 369.00 | 369.00 | 4.24% | 70 |
| Sep 2, 2026 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | -1.67% | 45 |
| Aug 28, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.04% | 197 |
| Aug 27, 2026 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0.69% | 100 |
| Aug 25, 2026 | 364.99 | 365.00 | 364.99 | 364.99 | 364.99 | 3.25% | 22 |
| Aug 24, 2026 | 352.00 | 353.50 | 350.00 | 353.50 | 353.50 | -0.11% | 489 |
| Aug 21, 2026 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | -0.03% | 2,400 |
| Aug 20, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0.42% | 14 |
| Aug 19, 2026 | 345.60 | 353.40 | 345.60 | 352.51 | 352.51 | 11.20% | 394 |
| Aug 18, 2026 | 321.00 | 321.00 | 317.00 | 317.00 | 317.00 | -3.94% | 71 |
| Aug 17, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2.64% | 158 |
| Aug 14, 2026 | 321.50 | 321.50 | 320.00 | 321.50 | 321.50 | 1.42% | 269 |
| Aug 11, 2026 | 316.75 | 317.00 | 316.75 | 317.00 | 317.00 | 3.93% | 8,140 |
| Aug 10, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 3.04% | 14 |
| Aug 7, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 5.71% | 70 |
| Aug 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -7.28% | 18 |
| Aug 5, 2026 | 288.00 | 302.00 | 288.00 | 302.00 | 302.00 | 13.53% | 1,343 |
| Jul 30, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 6.40% | 14 |
| Jul 29, 2026 | 250.99 | 250.99 | 250.00 | 250.00 | 250.00 | -2.42% | 1,006 |
| Jul 28, 2026 | 256.21 | 256.21 | 256.21 | 256.21 | 256.21 | -2.57% | 101 |
| Jul 23, 2026 | 262.00 | 262.97 | 262.00 | 262.97 | 262.97 | -7.73% | 6,074 |
| Jul 22, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 16.33% | 32 |
| Jul 20, 2026 | 245.99 | 245.99 | 245.00 | 245.00 | 245.00 | - | 1,159 |
| Jul 17, 2026 | 257.29 | 257.29 | 245.00 | 245.00 | 245.00 | -5.11% | 1,635 |
| Jul 16, 2026 | 261.00 | 261.00 | 258.18 | 258.20 | 258.20 | -5.42% | 252 |
| Jul 15, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | 111 |
| Jul 13, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -2.15% | 142 |
| Jul 9, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 6.49% | 5 |
| Jul 8, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -12.66% | 16 |
| Jul 6, 2026 | 299.99 | 299.99 | 299.99 | 299.99 | 299.99 | - | 50 |
| Jul 2, 2026 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | 4.53% | 32 |
| 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% | 7 |
| 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 |