Coeur Mining, Inc. (FRA:CDM1)
Germany · Delayed Price · Currency is EUR 17.50
-2.91 (-14.26%)
At close: Jan 30, 2026
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.99 | 19.25 | 16.83 | 17.50 | 17.50 | -14.26% | 24,914 |
| Jan 29, 2026 | 22.14 | 22.23 | 19.79 | 20.41 | 20.41 | -2.95% | 5,635 |
| Jan 28, 2026 | 22.25 | 22.28 | 21.03 | 21.03 | 21.03 | 2.19% | 4,900 |
| Jan 27, 2026 | 21.84 | 21.97 | 20.14 | 20.58 | 20.58 | -3.74% | 5,283 |
| Jan 26, 2026 | 22.95 | 23.48 | 21.30 | 21.38 | 21.38 | -0.56% | 9,525 |
| Jan 23, 2026 | 22.21 | 22.45 | 21.50 | 21.50 | 21.50 | -0.74% | 8,962 |
| Jan 22, 2026 | 19.50 | 21.94 | 19.43 | 21.66 | 21.66 | 12.23% | 9,930 |
| Jan 21, 2026 | 19.86 | 20.28 | 19.07 | 19.30 | 19.30 | -2.01% | 11,125 |
| Jan 20, 2026 | 20.50 | 20.64 | 19.09 | 19.70 | 19.70 | -0.05% | 11,443 |
| Jan 19, 2026 | 19.73 | 20.18 | 19.47 | 19.71 | 19.71 | 1.34% | 12,267 |
| Jan 16, 2026 | 18.44 | 19.45 | 17.99 | 19.45 | 19.45 | 8.27% | 6,144 |
| Jan 15, 2026 | 17.47 | 17.96 | 17.42 | 17.96 | 17.96 | 0.90% | 2,997 |
| Jan 14, 2026 | 18.63 | 18.80 | 17.65 | 17.80 | 17.80 | -1.74% | 7,293 |
| Jan 13, 2026 | 18.37 | 18.91 | 17.89 | 18.12 | 18.12 | -2.29% | 11,294 |
| Jan 12, 2026 | 18.17 | 18.91 | 18.00 | 18.54 | 18.54 | 4.51% | 22,925 |
| Jan 9, 2026 | 16.76 | 17.74 | 16.64 | 17.74 | 17.74 | 4.38% | 7,603 |
| Jan 8, 2026 | 16.21 | 17.00 | 15.70 | 17.00 | 17.00 | 4.52% | 1,045 |
| Jan 7, 2026 | 16.40 | 16.49 | 15.30 | 16.26 | 16.26 | -2.93% | 3,330 |
| Jan 6, 2026 | 16.02 | 16.75 | 16.00 | 16.75 | 16.75 | 4.59% | 1,915 |
| Jan 5, 2026 | 15.75 | 16.23 | 15.28 | 16.02 | 16.02 | 10.14% | 32,088 |
| Jan 2, 2026 | 16.03 | 16.03 | 14.39 | 14.54 | 14.54 | -7.18% | 10,485 |
| Dec 30, 2025 | 15.73 | 15.73 | 15.67 | 15.67 | 15.67 | 0.10% | 400 |
| Dec 29, 2025 | 16.40 | 16.40 | 15.03 | 15.65 | 15.65 | -3.31% | 7,898 |
| Dec 23, 2025 | 16.28 | 16.44 | 15.47 | 16.19 | 16.19 | 0.15% | 6,414 |
| Dec 22, 2025 | 16.47 | 16.55 | 15.98 | 16.16 | 16.16 | 2.21% | 12,247 |
| Dec 19, 2025 | 14.65 | 15.83 | 14.42 | 15.81 | 15.81 | 5.36% | 4,190 |
| Dec 18, 2025 | 14.57 | 15.01 | 14.41 | 15.01 | 15.01 | 2.60% | 126 |
| Dec 17, 2025 | 14.78 | 14.89 | 14.49 | 14.63 | 14.63 | 4.46% | 1,730 |
| Dec 16, 2025 | 14.01 | 14.54 | 14.00 | 14.00 | 14.00 | -4.47% | 4,100 |
| Dec 15, 2025 | 15.28 | 15.33 | 14.66 | 14.66 | 14.66 | 1.00% | 7,800 |
| Dec 12, 2025 | 15.10 | 15.59 | 14.18 | 14.51 | 14.51 | -4.76% | 19,114 |
| Dec 11, 2025 | 13.50 | 15.24 | 13.50 | 15.24 | 15.24 | 12.39% | 14,055 |
| Dec 10, 2025 | 13.78 | 13.89 | 13.42 | 13.56 | 13.56 | -1.85% | 4,020 |
| Dec 9, 2025 | 13.08 | 13.95 | 13.08 | 13.81 | 13.81 | 1.81% | 2,804 |
| Dec 8, 2025 | 13.83 | 13.83 | 13.57 | 13.57 | 13.57 | -3.93% | 2,220 |
| Dec 5, 2025 | 14.20 | 14.20 | 13.96 | 14.12 | 14.12 | 3.14% | 3,895 |
| Dec 4, 2025 | 13.58 | 13.84 | 13.41 | 13.69 | 13.69 | -2.07% | 15,150 |
| Dec 3, 2025 | 14.26 | 14.43 | 13.98 | 13.98 | 13.98 | 0.72% | 4,215 |
| Dec 2, 2025 | 14.29 | 14.77 | 13.76 | 13.88 | 13.88 | -6.25% | 9,321 |
| Dec 1, 2025 | 15.20 | 15.22 | 14.70 | 14.81 | 14.81 | 0.03% | 17,155 |
| Nov 28, 2025 | 14.52 | 14.86 | 14.29 | 14.80 | 14.80 | 3.50% | 7,428 |
| Nov 27, 2025 | 13.93 | 14.30 | 13.84 | 14.30 | 14.30 | 3.96% | 8,397 |
| Nov 26, 2025 | 13.14 | 13.76 | 13.14 | 13.76 | 13.76 | 4.32% | 5,565 |
| Nov 25, 2025 | 12.78 | 13.19 | 12.63 | 13.19 | 13.19 | 3.01% | 7,600 |
| Nov 24, 2025 | 11.94 | 12.80 | 11.94 | 12.80 | 12.80 | 5.65% | 2,500 |
| Nov 21, 2025 | 11.80 | 12.12 | 11.55 | 12.12 | 12.12 | -0.04% | 17,655 |
| Nov 20, 2025 | 12.65 | 12.65 | 12.10 | 12.12 | 12.12 | -4.38% | 1,120 |
| Nov 19, 2025 | 12.55 | 12.92 | 12.44 | 12.68 | 12.68 | 3.05% | 8,400 |
| Nov 18, 2025 | 12.15 | 12.52 | 12.15 | 12.30 | 12.30 | -2.46% | 2,030 |
| Nov 17, 2025 | 12.81 | 13.01 | 12.52 | 12.61 | 12.61 | 4.43% | 3,638 |