Skip to main content
logo
Coeur Mining, Inc. (LON:0R0U)
London flag London · Delayed Price · Currency is GBP · Price in USD
20.42
-1.42 (-6.49%)
At close: Mar 13, 2026

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202621.4021.6220.1920.7120.71-5.20%143,969
Mar 12, 202622.1422.5021.3321.8421.84-1.53%33,730
Mar 11, 202623.4923.5921.6422.1822.18-5.17%113,862
Mar 10, 202622.9924.0122.8423.3923.395.34%71,638
Mar 9, 202622.5522.5520.6522.2122.21-2.91%178,901
Mar 6, 202623.1223.1821.6822.8722.872.14%63,521
Mar 5, 202624.1724.1721.9722.3922.39-6.12%73,117
Mar 4, 202624.5825.2923.3923.8523.85-0.29%85,195
Mar 3, 202627.1327.1323.0923.9223.92-10.38%156,779
Mar 2, 202628.5028.9125.8726.6926.690.79%168,619
Feb 27, 202626.4027.3826.1326.4826.482.04%158,166
Feb 26, 202624.8425.9524.1725.9525.953.68%62,885
Feb 25, 202625.0625.4124.7025.0325.031.15%74,544
Feb 24, 202624.1524.8023.5524.7524.75-0.22%272,386
Feb 23, 202625.1825.2024.3924.8024.801.81%153,579
Feb 20, 202624.0324.6922.9724.3624.364.10%235,162
Feb 19, 202622.4524.7422.4223.4023.402.81%178,163
Feb 18, 202622.0123.2021.8322.7622.763.45%175,523
Feb 17, 202622.0122.1020.5922.0022.00-1.79%176,338
Feb 13, 202621.5722.5321.1022.4022.403.65%95,084
Feb 12, 202622.7023.0821.3021.6121.61-4.46%268,975
Feb 11, 202623.0023.8922.0522.6222.62-1.27%75,662
Feb 10, 202622.5223.2722.5222.9122.91-0.13%95,380
Feb 9, 202621.6523.0121.4522.9422.947.62%347,975
Feb 6, 202618.9321.4518.8821.3221.328.86%200,562
Feb 5, 202621.0021.0019.1019.5819.58-2.51%300,156
Feb 4, 202621.3822.3819.7120.0920.09-3.29%276,217
Feb 3, 202620.5722.4720.5720.7720.774.68%137,784
Feb 2, 202620.8020.9518.1619.8419.84-4.02%277,064
Jan 30, 202624.7624.9420.0020.6720.67-15.36%712,614
Jan 29, 202626.0926.5323.5024.4224.42-2.01%355,637
Jan 28, 202626.2126.7224.6024.9224.920.29%210,249
Jan 27, 202625.8026.2224.0524.8524.85-4.21%209,293
Jan 26, 202627.3927.7925.7825.9425.94-0.50%261,206
Jan 23, 202626.1226.6225.2426.0726.071.44%273,869
Jan 22, 202622.8025.7922.7625.7025.709.85%144,733
Jan 21, 202623.3523.6022.4823.4023.402.52%180,112
Jan 20, 202623.0625.9022.4422.8222.823.02%170,414
Jan 16, 202621.3522.2920.5722.1522.154.59%125,965
Jan 15, 202620.7621.1820.1021.1821.181.05%135,674
Jan 14, 202621.2921.7820.3420.9620.96-1.41%133,635
Jan 13, 202621.6322.2021.0121.2621.26-1.99%183,021
Jan 12, 202621.6022.0721.0921.6921.696.42%164,578
Jan 9, 202619.6020.5219.5020.3820.384.95%141,146
Jan 8, 202618.9119.6318.4019.4219.422.43%164,713
Jan 7, 202619.4519.7417.9918.9618.96-1.94%182,830
Jan 6, 202619.0019.5318.6219.3419.344.35%173,792
Jan 5, 202618.3619.3517.7918.5318.537.75%220,652
Jan 2, 202618.2418.7216.9517.2017.20-4.46%235,004
Dec 31, 202517.6918.3417.3618.0018.00-2.64%112,717