Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.36	21.11	19.87	20.53	20.53	2.19%	7,214
Feb 19, 2026	19.24	21.09	19.06	20.09	20.09	1.70%	1,816
Feb 18, 2026	18.73	19.80	18.73	19.76	19.76	7.66%	750
Feb 17, 2026	18.44	18.44	17.90	18.35	18.35	-2.39%	3,091
Feb 16, 2026	18.63	18.80	18.50	18.80	18.80	1.21%	1,100
Feb 13, 2026	17.93	19.10	17.81	18.58	18.58	1.75%	9,374
Feb 12, 2026	19.09	19.43	18.01	18.26	18.26	-1.51%	3,403
Feb 11, 2026	19.64	20.15	18.54	18.54	18.54	-3.41%	6,739
Feb 10, 2026	18.86	19.56	18.77	19.19	19.19	0.26%	3,850
Feb 9, 2026	18.89	19.48	18.10	19.14	19.14	4.53%	2,259
Feb 6, 2026	16.42	18.31	16.42	18.31	18.31	11.61%	25,497
Feb 5, 2026	16.68	16.97	16.23	16.41	16.41	-4.06%	10,133
Feb 4, 2026	18.53	18.94	16.56	17.10	17.10	-5.52%	9,755
Feb 3, 2026	18.62	18.91	17.49	18.10	18.10	5.54%	16,113
Feb 2, 2026	15.56	17.64	15.56	17.15	17.15	-2.00%	11,972
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