Coeur Mining, Inc. (BMV:CDE)
Mexico · Delayed Price · Currency is MXN 292.65
-6.99 (-2.33%)
At close: May 19, 2026
BMV:CDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 326.66 | 326.66 | 318.00 | 318.67 | 318.29 | 0.26% | 33,715 |
| Mar 19, 2026 | 317.70 | 317.85 | 317.70 | 317.85 | 317.47 | -7.71% | 22,673 |
| Mar 18, 2026 | 346.58 | 350.51 | 342.99 | 344.40 | 343.99 | -6.22% | 73,620 |
| Mar 17, 2026 | 371.90 | 371.90 | 365.28 | 367.26 | 366.82 | 0.62% | 39,782 |
| Mar 13, 2026 | 383.40 | 383.40 | 364.00 | 365.00 | 364.57 | -6.10% | 70,074 |
| Mar 12, 2026 | 390.19 | 390.50 | 383.10 | 388.71 | 388.25 | -2.42% | 46,005 |
| Mar 11, 2026 | 393.00 | 399.13 | 386.00 | 398.35 | 397.88 | -1.64% | 64,594 |
| Mar 6, 2026 | 401.00 | 405.00 | 401.00 | 405.00 | 404.52 | -1.22% | 862 |
| Mar 5, 2026 | 407.00 | 410.00 | 407.00 | 410.00 | 409.51 | -2.38% | 10,814 |
| Mar 4, 2026 | 439.02 | 439.02 | 415.33 | 420.00 | 419.50 | -1.18% | 11,959 |
| Mar 3, 2026 | 423.55 | 425.00 | 423.55 | 425.00 | 424.50 | -8.94% | 2,202 |
| Mar 2, 2026 | 466.40 | 466.70 | 453.13 | 466.70 | 466.15 | 2.80% | 16,088 |
| Feb 27, 2026 | 456.00 | 460.00 | 450.00 | 454.00 | 453.46 | 5.98% | 618 |
| Feb 26, 2026 | 428.39 | 428.39 | 428.39 | 428.39 | 427.88 | 0.09% | 4,207 |
| Feb 25, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 427.49 | 5.61% | 8 |
| Feb 20, 2026 | 415.99 | 417.32 | 397.68 | 405.25 | 404.77 | -2.29% | 21,491 |
| Feb 19, 2026 | 406.50 | 414.75 | 406.50 | 414.75 | 414.26 | 6.29% | 4,598 |