Coeur Mining, Inc. (FRA:CDM1)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 17.34 | 17.70 | 16.57 | 16.72 | 16.72 | -1.85% | 9,507 |
| Oct 9, 2025 | 18.18 | 18.60 | 17.04 | 17.04 | 17.04 | -5.15% | 7,050 |
| Oct 8, 2025 | 16.53 | 17.98 | 16.42 | 17.96 | 17.96 | 11.73% | 12,730 |
| Oct 7, 2025 | 16.28 | 16.55 | 16.06 | 16.08 | 16.08 | -2.66% | 11,421 |
| Oct 6, 2025 | 16.36 | 16.77 | 16.13 | 16.52 | 16.52 | 2.90% | 13,958 |
| Oct 3, 2025 | 15.95 | 16.50 | 15.94 | 16.05 | 16.05 | 1.78% | 9,960 |
| Oct 2, 2025 | 16.27 | 16.38 | 15.38 | 15.77 | 15.77 | -2.35% | 3,713 |
| Oct 1, 2025 | 16.30 | 16.48 | 15.90 | 16.15 | 16.15 | 2.93% | 18,505 |
| Sep 30, 2025 | 16.25 | 16.27 | 15.11 | 15.69 | 15.69 | -1.32% | 16,386 |
| Sep 29, 2025 | 16.07 | 16.19 | 15.90 | 15.90 | 15.90 | -1.03% | 4,588 |
| Sep 26, 2025 | 15.46 | 16.07 | 15.46 | 16.07 | 16.07 | 5.55% | 5,610 |
| Sep 25, 2025 | 14.69 | 15.41 | 14.69 | 15.22 | 15.22 | 2.15% | 11,955 |
| Sep 24, 2025 | 15.53 | 15.64 | 14.90 | 14.90 | 14.90 | -3.81% | 7,801 |
| Sep 23, 2025 | 15.24 | 15.52 | 15.04 | 15.49 | 15.49 | 1.51% | 2,075 |
| Sep 22, 2025 | 15.00 | 15.62 | 14.71 | 15.26 | 15.26 | 3.25% | 10,782 |
| Sep 19, 2025 | 13.88 | 14.78 | 13.82 | 14.78 | 14.78 | 9.60% | 3,807 |
| Sep 18, 2025 | 13.44 | 13.83 | 13.32 | 13.49 | 13.49 | -0.66% | 7,028 |
| Sep 17, 2025 | 13.70 | 13.97 | 12.99 | 13.58 | 13.58 | -1.45% | 8,671 |
| Sep 16, 2025 | 14.53 | 14.67 | 13.71 | 13.78 | 13.78 | -2.41% | 17,243 |
| Sep 15, 2025 | 13.24 | 14.26 | 12.96 | 14.12 | 14.12 | 8.04% | 13,402 |
| Sep 12, 2025 | 13.38 | 13.50 | 13.07 | 13.07 | 13.07 | -0.68% | 100 |
| Sep 11, 2025 | 12.58 | 13.16 | 12.52 | 13.16 | 13.16 | 2.69% | 3,780 |
| Sep 10, 2025 | 12.19 | 12.81 | 12.19 | 12.81 | 12.81 | 5.00% | 8,491 |
| Sep 9, 2025 | 12.27 | 12.40 | 12.20 | 12.20 | 12.20 | -1.45% | 3,394 |
| Sep 8, 2025 | 12.60 | 12.87 | 12.31 | 12.38 | 12.38 | -0.56% | 4,690 |
| Sep 5, 2025 | 12.11 | 12.45 | 12.01 | 12.45 | 12.45 | 2.30% | 7,750 |
| Sep 4, 2025 | 11.92 | 12.22 | 11.75 | 12.17 | 12.17 | 1.00% | 16,365 |
| Sep 3, 2025 | 11.64 | 12.05 | 11.64 | 12.05 | 12.05 | 3.79% | 1,545 |
| Sep 2, 2025 | 11.75 | 11.87 | 11.10 | 11.61 | 11.61 | -3.09% | 2,953 |
| Sep 1, 2025 | 11.70 | 12.02 | 11.60 | 11.98 | 11.98 | 7.93% | 14,119 |
| Aug 29, 2025 | 10.55 | 11.10 | 10.55 | 11.10 | 11.10 | 4.13% | 3,133 |
| Aug 28, 2025 | 10.69 | 10.87 | 10.66 | 10.66 | 10.66 | -0.84% | 700 |
| Aug 27, 2025 | 10.44 | 10.77 | 10.41 | 10.75 | 10.75 | 2.43% | 5,370 |
| Aug 26, 2025 | 10.44 | 10.57 | 10.39 | 10.50 | 10.50 | -0.19% | 3,395 |
| Aug 25, 2025 | 10.39 | 10.52 | 10.30 | 10.52 | 10.52 | 0.62% | 2,498 |
| Aug 22, 2025 | 9.98 | 10.53 | 9.87 | 10.45 | 10.45 | 4.88% | 5,600 |
| Aug 21, 2025 | 9.72 | 10.12 | 9.72 | 9.96 | 9.96 | 0.99% | 5,300 |
| Aug 20, 2025 | 9.60 | 9.87 | 9.52 | 9.87 | 9.87 | -0.30% | 2,571 |
| Aug 19, 2025 | 10.02 | 10.04 | 9.90 | 9.90 | 9.90 | -1.04% | 1,400 |
| Aug 18, 2025 | 10.01 | 10.05 | 9.93 | 10.00 | 10.00 | 0.81% | 3,299 |
| Aug 15, 2025 | 9.89 | 9.94 | 9.83 | 9.92 | 9.92 | 0.98% | 1,461 |