Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	22.70	23.08	21.35	21.49	21.49	-5.01%	227,208
Feb 11, 2026	23.00	23.89	22.05	22.62	22.62	-1.27%	75,662
Feb 10, 2026	22.52	23.27	22.52	22.91	22.91	-0.13%	95,380
Feb 9, 2026	21.65	23.01	21.45	22.94	22.94	7.62%	347,975
Feb 6, 2026	18.93	21.45	18.88	21.32	21.32	8.86%	200,562
Feb 5, 2026	21.00	21.00	19.10	19.58	19.58	-2.51%	300,156
Feb 4, 2026	21.38	22.38	19.71	20.09	20.09	-3.29%	276,217
Feb 3, 2026	20.57	22.47	20.57	20.77	20.77	4.68%	137,784
Feb 2, 2026	20.80	20.95	18.16	19.84	19.84	-4.02%	277,064
Jan 30, 2026	24.76	24.94	20.00	20.67	20.67	-15.36%	712,614
Jan 29, 2026	26.09	26.53	23.50	24.42	24.42	-2.01%	355,637
Jan 28, 2026	26.21	26.72	24.60	24.92	24.92	0.29%	210,249
Jan 27, 2026	25.80	26.22	24.05	24.85	24.85	-4.21%	209,293
Jan 26, 2026	27.39	27.79	25.78	25.94	25.94	-0.50%	261,206
Jan 23, 2026	26.12	26.62	25.24	26.07	26.07	1.44%	273,869
Jan 22, 2026	22.80	25.79	22.76	25.70	25.70	9.85%	144,733
Jan 21, 2026	23.35	23.60	22.48	23.40	23.40	2.52%	180,112
Jan 20, 2026	23.06	25.90	22.44	22.82	22.82	3.02%	170,414
Jan 16, 2026	21.35	22.29	20.57	22.15	22.15	4.59%	125,965
Jan 15, 2026	20.76	21.18	20.10	21.18	21.18	1.05%	135,674
Jan 14, 2026	21.29	21.78	20.34	20.96	20.96	-1.41%	133,635
Jan 13, 2026	21.63	22.20	21.01	21.26	21.26	-1.99%	183,021
Jan 12, 2026	21.60	22.07	21.09	21.69	21.69	6.42%	164,578
Jan 9, 2026	19.60	20.52	19.50	20.38	20.38	4.95%	141,146
Jan 8, 2026	18.91	19.63	18.40	19.42	19.42	2.43%	164,713
Jan 7, 2026	19.45	19.74	17.99	18.96	18.96	-1.94%	182,830
Jan 6, 2026	19.00	19.53	18.62	19.34	19.34	4.35%	173,792
Jan 5, 2026	18.36	19.35	17.79	18.53	18.53	7.75%	220,652
Jan 2, 2026	18.24	18.72	16.95	17.20	17.20	-4.46%	235,004
Dec 31, 2025	17.69	18.34	17.36	18.00	18.00	-2.64%	112,717
Dec 30, 2025	18.33	18.97	18.06	18.49	18.49	1.08%	160,227
Dec 29, 2025	18.99	19.42	17.75	18.29	18.29	-1.50%	159,712
Dec 24, 2025	19.32	19.32	18.08	18.57	18.57	-1.85%	88,179
Dec 23, 2025	19.35	19.40	18.26	18.92	18.92	1.37%	173,470
Dec 22, 2025	18.66	19.76	18.25	18.67	18.67	2.50%	207,749
Dec 19, 2025	17.05	18.54	17.05	18.21	18.21	5.07%	123,013
Dec 18, 2025	17.18	17.71	16.91	17.33	17.33	0.39%	271,689
Dec 17, 2025	17.25	17.60	16.79	17.27	17.27	2.86%	169,237
Dec 16, 2025	16.90	17.17	16.30	16.79	16.79	-1.14%	86,689
Dec 15, 2025	17.75	17.94	16.59	16.98	16.98	-0.74%	153,096
Dec 12, 2025	17.60	18.36	16.66	17.11	17.11	-3.90%	238,553
Dec 11, 2025	16.05	18.04	16.00	17.80	17.80	11.87%	288,305
Dec 10, 2025	16.15	16.20	15.40	15.91	15.91	-0.60%	67,959
Dec 9, 2025	15.31	16.23	15.31	16.01	16.01	3.40%	108,832
Dec 8, 2025	15.89	15.99	15.23	15.48	15.48	-2.82%	76,247
Dec 5, 2025	16.30	16.79	15.93	15.93	15.93	-0.22%	159,444
Dec 4, 2025	15.96	16.09	15.65	15.97	15.97	-1.68%	74,687
Dec 3, 2025	16.64	16.75	16.24	16.24	16.24	-1.29%	131,710
Dec 2, 2025	16.75	17.10	15.98	16.45	16.45	-4.20%	143,757
Dec 1, 2025	17.80	18.14	16.95	17.17	17.17	-0.40%	241,067