Coeur Mining, Inc. (FRA:CDM1)
Germany flag Germany · Delayed Price · Currency is EUR
16.07
+0.85 (5.55%)
At close: Sep 26, 2025

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202516.0716.1915.9015.9015.90-1.03%4,588
Sep 26, 202515.4616.0715.4616.0716.075.55%5,610
Sep 25, 202514.6915.4114.6915.2215.222.15%11,955
Sep 24, 202515.5315.6414.9014.9014.90-3.81%7,801
Sep 23, 202515.2415.5215.0415.4915.491.51%2,075
Sep 22, 202515.0015.6214.7115.2615.263.25%10,782
Sep 19, 202513.8814.7813.8214.7814.789.60%3,807
Sep 18, 202513.4413.8313.3213.4913.49-0.66%7,028
Sep 17, 202513.7013.9712.9913.5813.58-1.45%8,671
Sep 16, 202514.5314.6713.7113.7813.78-2.41%17,243
Sep 15, 202513.2414.2612.9614.1214.128.04%13,402
Sep 12, 202513.3813.5013.0713.0713.07-0.68%100
Sep 11, 202512.5813.1612.5213.1613.162.69%3,780
Sep 10, 202512.1912.8112.1912.8112.815.00%8,491
Sep 9, 202512.2712.4012.2012.2012.20-1.45%3,394
Sep 8, 202512.6012.8712.3112.3812.38-0.56%4,690
Sep 5, 202512.1112.4512.0112.4512.452.30%7,750
Sep 4, 202511.9212.2211.7512.1712.171.00%16,365
Sep 3, 202511.6412.0511.6412.0512.053.79%1,545
Sep 2, 202511.7511.8711.1011.6111.61-3.09%2,953
Sep 1, 202511.7012.0211.6011.9811.987.93%14,119
Aug 29, 202510.5511.1010.5511.1011.104.13%3,133
Aug 28, 202510.6910.8710.6610.6610.66-0.84%700
Aug 27, 202510.4410.7710.4110.7510.752.43%5,370
Aug 26, 202510.4410.5710.3910.5010.50-0.19%3,395
Aug 25, 202510.3910.5210.3010.5210.520.62%2,498
Aug 22, 20259.9810.539.8710.4510.454.88%5,600
Aug 21, 20259.7210.129.729.969.960.99%5,300
Aug 20, 20259.609.879.529.879.87-0.30%2,571
Aug 19, 202510.0210.049.909.909.90-1.04%1,400
Aug 18, 202510.0110.059.9310.0010.000.81%3,299
Aug 15, 20259.899.949.839.929.920.98%1,461
Aug 14, 202510.0010.019.829.829.82-2.10%3,130
Aug 13, 202510.1910.2510.0410.0410.041.06%1,920
Aug 12, 202510.0110.019.899.939.93-0.22%1,000
Aug 11, 20259.779.959.569.959.950.61%4,755
Aug 8, 20259.6910.009.639.899.892.38%8,563
Aug 7, 20258.549.678.549.669.6616.38%10,422
Aug 6, 20258.348.358.308.308.300.02%1,000
Aug 5, 20257.898.307.898.308.3010.17%3,000
Aug 4, 20257.487.537.487.537.531.13%100
Aug 1, 20257.517.607.457.457.45-2.72%1,801
Jul 31, 20257.667.667.627.667.660.10%1,000
Jul 30, 20257.887.887.657.657.65-1.97%300
Jul 29, 20257.797.827.737.807.80-0.81%1,300
Jul 28, 20257.877.877.877.877.87-0.35%1,300
Jul 25, 20257.977.977.907.907.90-1.30%1,300
Jul 24, 20257.988.007.888.008.00-1.09%1,300
Jul 23, 20258.098.208.038.098.09-0.49%1,445
Jul 22, 20258.058.138.038.138.13-0.51%800