Coeur Mining, Inc. (LON:0R0U)
London · Delayed Price · Currency is GBP · Price in USD 15.38
-0.01 (-0.06%)
At close: Sep 12, 2025
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.89 | 15.89 | 15.33 | 15.38 | 15.38 | -0.06% | 80,840 |
| Sep 11, 2025 | 14.88 | 15.49 | 14.25 | 15.39 | 15.39 | 3.67% | 45,418 |
| Sep 10, 2025 | 14.44 | 14.87 | 14.42 | 14.85 | 14.85 | 4.47% | 43,185 |
| Sep 9, 2025 | 14.70 | 14.70 | 14.15 | 14.21 | 14.21 | -2.33% | 35,651 |
| Sep 8, 2025 | 14.65 | 14.99 | 14.51 | 14.55 | 14.55 | -1.22% | 80,846 |
| Sep 5, 2025 | 14.27 | 14.74 | 14.27 | 14.73 | 14.73 | 4.09% | 86,563 |
| Sep 4, 2025 | 13.75 | 14.31 | 13.74 | 14.15 | 14.15 | 2.08% | 58,349 |
| Sep 3, 2025 | 13.68 | 14.12 | 13.68 | 13.86 | 13.86 | 1.91% | 106,079 |
| Sep 2, 2025 | 13.84 | 14.08 | 12.94 | 13.60 | 13.60 | 5.04% | 136,298 |
| Aug 29, 2025 | 12.56 | 12.97 | 12.53 | 12.95 | 12.95 | 2.37% | 34,378 |
| Aug 28, 2025 | 12.63 | 12.69 | 12.46 | 12.65 | 12.65 | 1.11% | 63,371 |
| Aug 27, 2025 | 12.21 | 12.51 | 12.05 | 12.51 | 12.51 | 1.96% | 28,283 |
| Aug 26, 2025 | 12.25 | 12.33 | 12.04 | 12.27 | 12.27 | 1.23% | 41,300 |
| Aug 25, 2025 | 12.15 | 12.30 | 12.03 | 12.12 | 12.12 | -0.31% | 69,088 |
| Aug 22, 2025 | 11.58 | 12.28 | 11.50 | 12.16 | 12.16 | 4.91% | 101,589 |
| Aug 21, 2025 | 11.46 | 11.71 | 11.42 | 11.59 | 11.59 | 1.67% | 16,160 |
| Aug 20, 2025 | 11.39 | 11.43 | 11.23 | 11.40 | 11.40 | 0.04% | 30,895 |
| Aug 19, 2025 | 11.74 | 11.86 | 11.34 | 11.40 | 11.40 | -2.77% | 14,467 |
| Aug 18, 2025 | 11.79 | 11.80 | 11.48 | 11.72 | 11.72 | 0.07% | 23,307 |
| Aug 15, 2025 | 11.70 | 11.73 | 11.54 | 11.71 | 11.71 | 1.41% | 16,517 |
| Aug 14, 2025 | 11.88 | 11.97 | 11.42 | 11.55 | 11.55 | -1.84% | 37,300 |
| Aug 13, 2025 | 12.02 | 12.02 | 11.60 | 11.77 | 11.77 | 0.48% | 38,464 |
| Aug 12, 2025 | 11.80 | 11.85 | 11.63 | 11.71 | 11.71 | 0.52% | 43,453 |
| Aug 11, 2025 | 11.60 | 11.68 | 10.97 | 11.65 | 11.65 | -0.34% | 50,475 |
| Aug 8, 2025 | 11.42 | 11.69 | 11.21 | 11.69 | 11.69 | 4.13% | 98,549 |
| Aug 7, 2025 | 10.05 | 11.29 | 9.89 | 11.23 | 11.23 | 13.67% | 589,098 |
| Aug 6, 2025 | 9.75 | 9.89 | 9.69 | 9.88 | 9.88 | 1.80% | 48,919 |
| Aug 5, 2025 | 9.15 | 9.70 | 9.11 | 9.70 | 9.70 | 6.49% | 129,569 |
| Aug 4, 2025 | 8.83 | 9.15 | 8.81 | 9.11 | 9.11 | 6.19% | 101,155 |
| Aug 1, 2025 | 8.65 | 8.94 | 8.58 | 8.58 | 8.58 | -1.35% | 250,339 |
| Jul 31, 2025 | 8.86 | 8.95 | 8.60 | 8.70 | 8.70 | -2.41% | 39,050 |
| Jul 30, 2025 | 9.18 | 9.18 | 8.91 | 8.91 | 8.91 | -2.31% | 104,482 |
| Jul 29, 2025 | 9.14 | 9.15 | 8.91 | 9.12 | 9.12 | 1.91% | 26,448 |
| Jul 28, 2025 | 9.22 | 9.22 | 8.90 | 8.95 | 8.95 | -2.18% | 136,363 |
| Jul 25, 2025 | 9.29 | 9.41 | 9.13 | 9.15 | 9.15 | -2.66% | 20,744 |
| Jul 24, 2025 | 9.35 | 9.47 | 9.24 | 9.40 | 9.40 | -0.28% | 8,472 |
| Jul 23, 2025 | 9.53 | 9.62 | 9.36 | 9.43 | 9.43 | -1.77% | 18,982 |
| Jul 22, 2025 | 9.46 | 9.63 | 9.38 | 9.60 | 9.60 | 2.06% | 43,110 |
| Jul 21, 2025 | 9.24 | 9.72 | 9.23 | 9.40 | 9.40 | 2.91% | 134,512 |
| Jul 18, 2025 | 9.27 | 9.30 | 9.08 | 9.14 | 9.14 | 0.11% | 167,712 |
| Jul 17, 2025 | 9.00 | 9.13 | 8.85 | 9.13 | 9.13 | 0.18% | 22,587 |
| Jul 16, 2025 | 9.21 | 9.25 | 8.91 | 9.11 | 9.11 | -1.36% | 42,040 |
| Jul 15, 2025 | 9.45 | 9.47 | 9.08 | 9.24 | 9.24 | -2.81% | 60,881 |
| Jul 14, 2025 | 9.77 | 9.95 | 9.50 | 9.50 | 9.50 | -1.12% | 51,927 |
| Jul 11, 2025 | 9.14 | 9.65 | 9.14 | 9.61 | 9.61 | 7.13% | 233,948 |
| Jul 10, 2025 | 9.07 | 9.17 | 8.80 | 8.97 | 8.97 | 0.81% | 24,520 |
| Jul 9, 2025 | 8.80 | 9.00 | 8.78 | 8.90 | 8.90 | -0.46% | 9,307 |
| Jul 8, 2025 | 9.49 | 9.49 | 8.80 | 8.94 | 8.94 | -4.24% | 66,834 |
| Jul 7, 2025 | 8.98 | 9.42 | 8.85 | 9.34 | 9.34 | 2.36% | 29,812 |
| Jul 3, 2025 | 8.90 | 9.16 | 8.90 | 9.12 | 9.12 | 2.25% | 20,803 |