Coeur Mining, Inc. (ETR:CDM1)
Germany · Delayed Price · Currency is EUR 12.90
-0.25 (-1.86%)
Nov 4, 2025, 1:18 PM CET
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15.12 | 15.12 | 13.56 | 13.76 | 13.76 | -7.34% | 10,753 |
| Oct 31, 2025 | 15.38 | 15.42 | 14.85 | 14.85 | 14.85 | -3.82% | 14,910 |
| Oct 30, 2025 | 15.49 | 15.84 | 14.60 | 15.44 | 15.44 | -3.44% | 38,301 |
| Oct 29, 2025 | 16.72 | 16.79 | 15.80 | 15.99 | 15.99 | 3.23% | 34,115 |
| Oct 28, 2025 | 14.48 | 15.49 | 14.40 | 15.49 | 15.49 | 3.75% | 27,878 |
| Oct 27, 2025 | 15.89 | 15.89 | 14.51 | 14.93 | 14.93 | -8.24% | 14,403 |
| Oct 24, 2025 | 16.15 | 16.43 | 15.43 | 16.27 | 16.27 | -0.49% | 26,566 |
| Oct 23, 2025 | 16.70 | 17.06 | 16.35 | 16.35 | 16.35 | 3.55% | 27,599 |
| Oct 22, 2025 | 16.18 | 16.29 | 14.81 | 15.79 | 15.79 | -1.50% | 72,614 |
| Oct 21, 2025 | 18.64 | 18.68 | 15.65 | 16.03 | 16.03 | -15.85% | 76,234 |
| Oct 20, 2025 | 18.10 | 19.17 | 18.10 | 19.05 | 19.05 | 5.48% | 21,163 |
| Oct 17, 2025 | 20.03 | 20.03 | 17.95 | 18.06 | 18.06 | -9.70% | 59,895 |
| Oct 16, 2025 | 19.34 | 20.12 | 19.16 | 20.00 | 20.00 | 3.95% | 15,802 |
| Oct 15, 2025 | 18.66 | 19.50 | 18.43 | 19.24 | 19.24 | 4.79% | 16,707 |
| Oct 14, 2025 | 18.20 | 18.49 | 17.78 | 18.36 | 18.36 | 1.21% | 32,350 |
| Oct 13, 2025 | 17.60 | 18.56 | 17.53 | 18.14 | 18.14 | 7.02% | 26,803 |
| Oct 10, 2025 | 17.60 | 18.00 | 16.95 | 16.95 | 16.95 | -3.75% | 8,063 |
| Oct 9, 2025 | 17.99 | 18.71 | 17.53 | 17.61 | 17.61 | -0.62% | 24,875 |
| Oct 8, 2025 | 16.65 | 17.72 | 16.52 | 17.72 | 17.72 | 8.65% | 10,519 |
| Oct 7, 2025 | 16.48 | 16.65 | 16.25 | 16.31 | 16.31 | -1.92% | 22,303 |
| Oct 6, 2025 | 16.60 | 16.73 | 16.25 | 16.63 | 16.63 | 2.91% | 14,819 |
| Oct 3, 2025 | 16.05 | 16.57 | 16.02 | 16.16 | 16.16 | 4.87% | 10,466 |
| Oct 2, 2025 | 16.15 | 16.40 | 15.30 | 15.41 | 15.41 | -3.45% | 10,662 |
| Oct 1, 2025 | 16.26 | 16.42 | 15.91 | 15.96 | 15.96 | 0.38% | 38,963 |
| Sep 30, 2025 | 16.10 | 16.20 | 15.10 | 15.90 | 15.90 | -1.24% | 67,682 |
| Sep 29, 2025 | 16.36 | 16.39 | 16.05 | 16.10 | 16.10 | 0.88% | 41,950 |
| Sep 26, 2025 | 15.72 | 16.00 | 15.57 | 15.96 | 15.96 | 4.11% | 3,776 |
| Sep 25, 2025 | 15.05 | 15.44 | 14.64 | 15.33 | 15.33 | -0.78% | 31,715 |
| Sep 24, 2025 | 15.37 | 15.57 | 15.27 | 15.45 | 15.45 | -0.19% | 16,143 |
| Sep 23, 2025 | 15.16 | 15.50 | 15.16 | 15.48 | 15.48 | 3.41% | 33,315 |
| Sep 22, 2025 | 15.18 | 15.57 | 14.77 | 14.97 | 14.97 | 3.89% | 23,462 |
| Sep 19, 2025 | 13.97 | 14.51 | 13.89 | 14.41 | 14.41 | 7.46% | 3,607 |
| Sep 18, 2025 | 13.56 | 13.79 | 13.26 | 13.41 | 13.41 | -2.76% | 10,920 |
| Sep 17, 2025 | 13.74 | 13.89 | 13.24 | 13.79 | 13.79 | -1.57% | 23,289 |
| Sep 16, 2025 | 14.59 | 14.65 | 14.01 | 14.01 | 14.01 | 0.65% | 17,876 |
| Sep 15, 2025 | 13.30 | 13.95 | 13.00 | 13.92 | 13.92 | 5.78% | 17,050 |
| Sep 12, 2025 | 13.35 | 13.46 | 13.11 | 13.16 | 13.16 | 1.46% | 8,702 |
| Sep 11, 2025 | 12.65 | 13.00 | 12.37 | 12.97 | 12.97 | 5.11% | 16,007 |
| Sep 10, 2025 | 12.30 | 12.49 | 12.28 | 12.34 | 12.34 | 1.73% | 5,437 |
| Sep 9, 2025 | 12.39 | 12.50 | 12.10 | 12.13 | 12.13 | -3.50% | 4,573 |
| Sep 8, 2025 | 12.61 | 12.79 | 12.44 | 12.57 | 12.57 | 1.70% | 18,379 |
| Sep 5, 2025 | 12.21 | 12.42 | 12.09 | 12.36 | 12.36 | 1.73% | 4,672 |
| Sep 4, 2025 | 11.95 | 12.22 | 11.81 | 12.15 | 12.15 | 1.00% | 13,894 |
| Sep 3, 2025 | 11.71 | 12.07 | 11.71 | 12.03 | 12.03 | 3.89% | 10,962 |
| Sep 2, 2025 | 11.91 | 11.91 | 11.11 | 11.58 | 11.58 | -3.10% | 17,748 |
| Sep 1, 2025 | 11.72 | 12.00 | 11.70 | 11.95 | 11.95 | 9.53% | 34,078 |
| Aug 29, 2025 | 10.68 | 10.92 | 10.68 | 10.91 | 10.91 | 1.68% | 5,025 |
| Aug 28, 2025 | 10.80 | 10.89 | 10.72 | 10.73 | 10.73 | 0.66% | 5,010 |
| Aug 27, 2025 | 10.58 | 10.66 | 10.47 | 10.66 | 10.66 | 1.52% | 2,402 |
| Aug 26, 2025 | 10.50 | 10.58 | 10.40 | 10.50 | 10.50 | 1.55% | 2,027 |