Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	18.52	18.64	18.40	18.58	-	-0.27%	10,376
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
Nov 19, 2025	12.54	13.12	12.53	12.56	12.56	1.09%	17,474
Nov 18, 2025	12.28	12.68	12.16	12.42	12.42	-2.13%	14,859
Nov 17, 2025	12.89	12.98	12.67	12.69	12.69	-1.59%	25,182
Nov 14, 2025	13.15	13.15	11.96	12.90	12.90	-2.27%	35,645
Nov 13, 2025	13.80	13.99	13.11	13.20	13.20	-2.19%	30,875
Nov 12, 2025	13.31	13.51	13.06	13.49	13.49	5.02%	17,999
Nov 11, 2025	13.11	13.18	12.80	12.85	12.85	-1.76%	20,689
Nov 10, 2025	13.48	13.66	13.02	13.08	13.08	4.43%	28,873
Nov 7, 2025	12.83	12.86	12.37	12.52	12.52	-1.69%	11,521
Nov 6, 2025	12.45	12.83	12.45	12.74	12.74	4.94%	15,127
Nov 5, 2025	12.16	12.47	12.11	12.14	12.14	-1.98%	13,509
Nov 4, 2025	12.94	12.97	12.19	12.38	12.38	-5.78%	18,391
Nov 3, 2025	15.12	15.12	13.14	13.14	13.14	-11.52%	28,985
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