Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.31	23.20	22.20	22.27	22.27	3.34%	48,098
Feb 26, 2026	20.68	21.55	20.54	21.55	21.55	2.04%	25,018
Feb 25, 2026	21.34	21.48	21.05	21.12	21.12	2.13%	19,918
Feb 24, 2026	20.47	20.95	20.14	20.68	20.68	-1.57%	49,707
Feb 23, 2026	21.16	21.32	20.80	21.01	21.01	4.16%	30,583
Feb 20, 2026	20.68	20.87	19.52	20.17	20.17	-0.69%	50,054
Feb 19, 2026	19.18	21.00	19.12	20.31	20.31	4.58%	38,679
Feb 18, 2026	18.72	19.60	18.70	19.42	19.42	6.29%	12,853
Feb 17, 2026	18.35	18.35	17.43	18.27	18.27	-2.53%	58,202
Feb 16, 2026	19.16	19.16	18.10	18.75	18.75	-0.77%	3,894
Feb 13, 2026	18.13	18.94	17.79	18.89	18.89	3.34%	34,059
Feb 12, 2026	19.30	19.37	18.20	18.28	18.28	-2.97%	22,826
Feb 11, 2026	19.54	20.01	18.62	18.84	18.84	-3.11%	20,158
Feb 10, 2026	18.99	19.46	18.99	19.45	19.45	1.01%	18,813
Feb 9, 2026	18.46	19.26	18.14	19.25	19.25	7.18%	31,419
Feb 6, 2026	16.52	18.17	16.51	17.96	17.96	8.78%	44,692
Feb 5, 2026	17.00	17.18	16.20	16.51	16.51	-4.12%	61,947
Feb 4, 2026	18.75	18.91	17.12	17.22	17.22	-5.85%	30,357
Feb 3, 2026	18.69	19.09	17.91	18.29	18.29	7.59%	78,188
Feb 2, 2026	16.00	17.62	15.82	17.00	17.00	-5.90%	73,700
Jan 30, 2026	18.88	19.18	16.84	18.07	18.07	-11.10%	144,747
Jan 29, 2026	21.92	22.06	19.75	20.32	20.32	-4.56%	32,841
Jan 28, 2026	22.14	22.32	21.07	21.29	21.29	2.11%	35,198
Jan 27, 2026	22.00	22.06	20.11	20.85	20.85	-7.09%	35,663
Jan 26, 2026	23.10	23.42	22.24	22.44	22.44	1.58%	52,875
Jan 23, 2026	22.33	22.46	21.62	22.09	22.09	1.70%	43,227
Jan 22, 2026	19.88	21.86	19.45	21.72	21.72	9.50%	55,995
Jan 21, 2026	20.04	20.19	19.30	19.84	19.84	1.07%	26,787
Jan 20, 2026	20.67	20.67	19.21	19.63	19.63	-0.68%	68,573
Jan 19, 2026	19.64	20.30	19.58	19.76	19.76	5.56%	27,690
Jan 16, 2026	18.39	18.75	17.74	18.72	18.72	3.17%	11,991
Jan 15, 2026	17.62	18.18	17.43	18.15	18.15	1.37%	33,276
Jan 14, 2026	18.52	18.64	17.90	17.90	17.90	-3.89%	18,425
Jan 13, 2026	18.57	19.00	18.47	18.63	18.63	-0.67%	20,787
Jan 12, 2026	18.27	18.79	18.11	18.75	18.75	7.30%	36,630
Jan 9, 2026	16.76	17.58	16.73	17.48	17.48	5.78%	26,829
Jan 8, 2026	16.03	16.59	15.76	16.52	16.52	2.70%	21,384
Jan 7, 2026	16.49	16.58	15.50	16.09	16.09	-2.84%	23,080
Jan 6, 2026	16.11	16.56	15.93	16.56	16.56	4.48%	19,797
Jan 5, 2026	15.63	16.43	15.25	15.85	15.85	8.60%	14,969
Jan 2, 2026	15.97	15.98	14.59	14.59	14.59	-9.21%	19,176
Dec 30, 2025	15.65	16.08	15.65	16.07	16.07	2.13%	7,432
Dec 29, 2025	16.21	16.21	15.22	15.74	15.74	0.06%	47,318
Dec 23, 2025	16.25	16.48	15.67	15.73	15.73	-2.87%	11,961
Dec 22, 2025	16.22	16.75	15.95	16.19	16.19	3.38%	40,540
Dec 19, 2025	14.76	15.75	14.59	15.66	15.66	4.19%	30,948
Dec 18, 2025	14.77	15.03	14.46	15.03	15.03	3.26%	9,403
Dec 17, 2025	14.84	14.96	14.37	14.56	14.56	2.90%	29,838
Dec 16, 2025	14.12	14.49	14.09	14.15	14.15	-0.77%	26,290
Dec 15, 2025	15.14	15.26	14.26	14.26	14.26	-0.73%	22,612