Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	18.75	18.91	18.61	18.74	-	2.43%	10,158
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
Dec 12, 2025	15.10	15.66	14.45	14.36	14.36	-1.64%	49,008
Dec 11, 2025	13.65	14.60	13.61	14.60	14.60	7.99%	11,264
Dec 10, 2025	13.89	13.96	13.31	13.52	13.52	-2.63%	13,515
Dec 9, 2025	13.18	13.93	13.18	13.89	13.89	4.20%	7,420
Dec 8, 2025	13.72	13.73	13.21	13.33	13.33	-3.23%	10,244
Dec 5, 2025	14.07	14.33	13.74	13.77	13.77	-0.07%	55,982
Dec 4, 2025	13.81	13.81	13.46	13.78	13.78	-3.33%	30,026
Dec 3, 2025	14.21	14.50	14.03	14.26	14.26	2.44%	24,606
Dec 2, 2025	14.50	14.66	13.81	13.92	13.92	-6.49%	31,247
Dec 1, 2025	15.15	15.42	14.56	14.88	14.88	0.47%	56,086
Nov 28, 2025	14.48	14.82	14.18	14.81	14.81	5.04%	20,434
Nov 27, 2025	14.20	14.20	13.95	14.10	14.10	3.30%	15,570
Nov 26, 2025	13.30	13.66	13.27	13.65	13.65	6.14%	20,032
Nov 25, 2025	12.86	12.94	12.73	12.86	12.86	1.34%	7,192
Nov 24, 2025	12.11	12.69	12.09	12.69	12.69	5.75%	5,662
Nov 21, 2025	11.75	12.14	11.64	12.00	12.00	-5.06%	19,567
Nov 20, 2025	12.67	13.04	12.56	12.64	12.64	0.68%	18,138