Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	13.13	13.13	12.02	12.08	12.08	-8.38%	11,340
Nov 13, 2025	13.63	14.03	13.18	13.18	13.18	-3.69%	2,813
Nov 12, 2025	13.32	13.71	13.09	13.69	13.69	6.96%	17,640
Nov 11, 2025	13.13	13.27	12.71	12.80	12.80	-0.81%	1,892
Nov 10, 2025	13.64	13.64	12.90	12.90	12.90	2.95%	7,050
Nov 7, 2025	12.72	12.72	12.35	12.53	12.53	-2.30%	1,829
Nov 6, 2025	12.33	12.83	12.33	12.83	12.83	4.78%	2,502
Nov 5, 2025	12.25	12.37	12.10	12.24	12.24	1.32%	12,874
Nov 4, 2025	12.81	13.04	12.08	12.08	12.08	-7.96%	17,584
Nov 3, 2025	14.93	15.22	12.90	13.13	13.13	-13.37%	3,468
Oct 31, 2025	15.40	15.40	15.08	15.15	15.15	-3.16%	725
Oct 30, 2025	15.48	16.05	14.99	15.65	15.65	-0.35%	1,813
Oct 29, 2025	16.10	16.78	15.50	15.70	15.70	-0.88%	12,490
Oct 28, 2025	14.80	15.84	14.36	15.84	15.84	4.69%	8,767
Oct 27, 2025	15.71	15.71	14.48	15.13	15.13	-6.32%	16,380
Oct 24, 2025	16.01	16.42	15.49	16.15	16.15	-1.46%	1,822
Oct 23, 2025	16.80	17.15	16.30	16.39	16.39	-0.97%	5,839
Oct 22, 2025	16.23	16.55	14.78	16.55	16.55	4.25%	16,847
Oct 21, 2025	18.50	18.50	15.50	15.88	15.88	-15.49%	29,249
Oct 20, 2025	18.25	19.02	18.00	18.79	18.79	3.53%	4,240
Oct 17, 2025	19.99	19.99	17.67	18.15	18.15	-8.01%	31,603
Oct 16, 2025	18.97	20.01	18.97	19.73	19.73	3.87%	6,530
Oct 15, 2025	18.46	19.20	18.36	18.99	18.99	3.12%	2,250
Oct 14, 2025	18.40	18.57	17.67	18.42	18.42	0.55%	13,128
Oct 13, 2025	17.75	18.32	17.55	18.32	18.32	9.54%	18,949