Coeur Mining, Inc. (FRA:CDM1)
Germany flag Germany · Delayed Price · Currency is EUR
14.83
-1.05 (-6.58%)
Last updated: Oct 22, 2025, 2:00 PM CET

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.8017.1516.3016.3916.39-0.97%5,839
Oct 22, 202516.2316.5514.7816.5516.554.25%16,847
Oct 21, 202518.5018.5015.5015.8815.88-15.49%29,249
Oct 20, 202518.2519.0218.0018.7918.793.53%4,240
Oct 17, 202519.9919.9917.6718.1518.15-8.01%31,603
Oct 16, 202518.9720.0118.9719.7319.733.87%6,530
Oct 15, 202518.4619.2018.3618.9918.993.12%2,250
Oct 14, 202518.4018.5717.6718.4218.420.55%13,128
Oct 13, 202517.7518.3217.5518.3218.329.54%18,949
Oct 10, 202517.3417.7016.5716.7216.72-1.85%9,507
Oct 9, 202518.1818.6017.0417.0417.04-5.15%7,050
Oct 8, 202516.5317.9816.4217.9617.9611.73%12,730
Oct 7, 202516.2816.5516.0616.0816.08-2.66%11,421
Oct 6, 202516.3616.7716.1316.5216.522.90%13,958
Oct 3, 202515.9516.5015.9416.0516.051.78%9,960
Oct 2, 202516.2716.3815.3815.7715.77-2.35%3,713
Oct 1, 202516.3016.4815.9016.1516.152.93%18,505
Sep 30, 202516.2516.2715.1115.6915.69-1.32%16,386
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