Coeur Mining, Inc. (ETR:CDM1)
Germany · Delayed Price · Currency is EUR 14.81
+0.71 (5.04%)
Nov 28, 2025, 5:35 PM CET
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -8.26% | 14,403 |
| Oct 24, 2025 | 16.15 | 16.43 | 15.43 | 16.28 | 16.28 | -0.46% | 26,566 |
| Oct 23, 2025 | 16.70 | 17.06 | 16.35 | 16.35 | 16.35 | 3.58% | 27,599 |
| Oct 22, 2025 | 16.18 | 16.29 | 14.81 | 15.79 | 15.79 | -1.53% | 72,614 |
| Oct 21, 2025 | 18.64 | 18.69 | 15.65 | 16.03 | 16.03 | -15.83% | 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 | -9.73% | 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 | 4.82% | 16,707 |
| Oct 14, 2025 | 18.20 | 18.49 | 17.78 | 18.36 | 18.36 | 1.19% | 32,350 |
| Oct 13, 2025 | 17.60 | 18.56 | 17.53 | 18.14 | 18.14 | 7.05% | 26,803 |
| Oct 10, 2025 | 17.60 | 18.00 | 16.95 | 16.95 | 16.95 | -3.80% | 8,063 |
| Oct 9, 2025 | 17.99 | 18.71 | 17.53 | 17.62 | 17.62 | -0.59% | 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 | 16.03 | 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 | -1.21% | 67,682 |
| Sep 29, 2025 | 16.36 | 16.39 | 16.05 | 16.10 | 16.10 | 0.85% | 41,950 |
| Sep 26, 2025 | 15.72 | 16.00 | 15.57 | 15.96 | 15.96 | 4.14% | 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 | 3.37% | 33,315 |
| Sep 22, 2025 | 15.18 | 15.57 | 14.77 | 14.97 | 14.97 | 3.89% | 23,462 |