Coeur Mining, Inc. (ETR:CDM1)
Germany · Delayed Price · Currency is EUR 13.41
-0.38 (-2.76%)
Sep 18, 2025, 5:35 PM CET
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 10.34 | 10.41 | 10.33 | 10.34 | 10.34 | -0.48% | 4,278 |
| Aug 22, 2025 | 10.04 | 10.42 | 10.04 | 10.39 | 10.39 | 4.00% | 3,784 |
| Aug 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.15% | 907 |
| Aug 20, 2025 | 9.58 | 9.80 | 9.58 | 9.78 | 9.78 | -1.51% | 12,185 |
| Aug 19, 2025 | 10.07 | 10.15 | 9.86 | 9.93 | 9.93 | -0.40% | 12,380 |
| Aug 18, 2025 | 10.06 | 10.11 | 9.97 | 9.97 | 9.97 | - | 8,920 |
| Aug 15, 2025 | 10.03 | 10.03 | 9.89 | 9.97 | 9.97 | 1.01% | 1,344 |
| Aug 14, 2025 | 10.18 | 10.24 | 9.87 | 9.87 | 9.87 | -0.60% | 8,749 |
| Aug 13, 2025 | 10.28 | 10.33 | 9.93 | 9.93 | 9.93 | -1.49% | 35,502 |
| Aug 12, 2025 | 10.06 | 10.23 | 9.95 | 10.08 | 10.08 | 3.70% | 22,929 |
| Aug 11, 2025 | 9.75 | 9.84 | 9.63 | 9.72 | 9.72 | -2.80% | 2,477 |
| Aug 8, 2025 | 9.67 | 10.00 | 9.67 | 10.00 | 10.00 | 6.84% | 12,961 |
| Aug 7, 2025 | 8.68 | 9.61 | 8.65 | 9.36 | 9.36 | 11.03% | 10,295 |
| Aug 6, 2025 | 8.32 | 8.48 | 8.28 | 8.43 | 8.43 | 3.18% | 5,907 |
| Aug 5, 2025 | 8.01 | 8.19 | 7.88 | 8.17 | 8.17 | 4.48% | 3,913 |
| Aug 4, 2025 | 7.60 | 7.84 | 7.57 | 7.82 | 7.82 | 3.58% | 1,501 |
| Aug 1, 2025 | 7.56 | 7.67 | 7.50 | 7.55 | 7.55 | -0.26% | 3,012 |
| Jul 31, 2025 | 7.74 | 7.83 | 7.57 | 7.57 | 7.57 | -3.07% | 6,864 |
| Jul 30, 2025 | 7.94 | 7.95 | 7.81 | 7.81 | 7.81 | 0.77% | 1,423 |
| Jul 29, 2025 | 7.84 | 7.85 | 7.75 | 7.75 | 7.75 | 0.13% | 2,642 |
| Jul 28, 2025 | 7.86 | 7.96 | 7.71 | 7.74 | 7.74 | -1.65% | 1,355 |
| Jul 25, 2025 | 8.01 | 8.07 | 7.87 | 7.87 | 7.87 | -1.13% | 14,057 |
| Jul 24, 2025 | 7.99 | 8.01 | 7.96 | 7.96 | 7.96 | -2.09% | 3,277 |
| Jul 23, 2025 | 8.17 | 8.18 | 8.07 | 8.13 | 8.13 | - | 4,557 |
| Jul 22, 2025 | 8.06 | 8.21 | 7.97 | 8.13 | 8.13 | -0.97% | 3,275 |
| Jul 21, 2025 | 8.28 | 8.28 | 8.21 | 8.21 | 8.21 | 4.45% | 3,950 |
| Jul 18, 2025 | 7.98 | 7.98 | 7.86 | 7.86 | 7.86 | 1.55% | 1,000 |
| Jul 17, 2025 | 7.79 | 7.83 | 7.69 | 7.74 | 7.74 | - | 5,028 |
| Jul 16, 2025 | 7.97 | 7.97 | 7.74 | 7.74 | 7.74 | -1.15% | 10,836 |
| Jul 15, 2025 | 8.22 | 8.25 | 7.83 | 7.83 | 7.83 | -7.23% | 8,853 |
| Jul 14, 2025 | 8.27 | 8.44 | 8.23 | 8.44 | 8.44 | 6.03% | 17,436 |
| Jul 11, 2025 | 7.75 | 7.96 | 7.75 | 7.96 | 7.96 | 3.65% | 2,519 |