Skip to main content
logo
Coeur Mining, Inc. (LON:0R0U)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.11
-0.70 (-3.90%)
At close: Dec 12, 2025

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202517.6018.3616.6617.1117.11-3.90%238,553
Dec 11, 202516.0518.0416.0017.8017.8011.87%288,305
Dec 10, 202516.1516.2015.4015.9115.91-0.60%67,959
Dec 9, 202515.3116.2315.3116.0116.013.40%108,832
Dec 8, 202515.8915.9915.2315.4815.48-2.82%76,247
Dec 5, 202516.3016.7915.9315.9315.93-0.22%159,444
Dec 4, 202515.9616.0915.6515.9715.97-1.68%74,687
Dec 3, 202516.6416.7516.2416.2416.24-1.29%131,710
Dec 2, 202516.7517.1015.9816.4516.45-4.20%143,757
Dec 1, 202517.8018.1416.9517.1717.17-0.40%241,067
Nov 28, 202516.8417.2516.3917.2417.247.41%242,364
Nov 26, 202515.1516.0715.1016.0516.055.32%113,926
Nov 25, 202514.9215.3214.7115.2415.242.89%84,475
Nov 24, 202514.0014.8713.8614.8114.815.98%54,504
Nov 21, 202513.6814.0913.3413.9813.980.43%124,218
Nov 20, 202514.8315.0613.7913.9213.92-4.76%93,091
Nov 19, 202514.4315.1714.2214.6114.610.77%95,919
Nov 18, 202514.2214.7114.1114.5014.50-0.36%30,850
Nov 17, 202514.9914.9914.4514.5514.55-2.26%80,323
Nov 14, 202515.2015.2914.0114.8914.89-0.47%140,296
Nov 13, 202515.9016.2514.8814.9614.96-5.69%106,387
Nov 12, 202515.1816.0215.0815.8615.865.11%124,601
Nov 11, 202515.0815.3914.7315.0915.090.19%139,917
Nov 10, 202515.2015.7814.9315.0615.063.76%125,818
Nov 7, 202514.8014.8214.2514.5214.52-2.12%87,242
Nov 6, 202514.4014.9814.4014.8314.835.73%85,459
Nov 5, 202514.0314.3813.8714.0314.031.26%78,844
Nov 4, 202515.1015.1013.7813.8513.85-8.10%127,768
Nov 3, 202517.2217.3114.9415.0715.07-12.78%317,430
Oct 31, 202517.6417.7017.0517.2817.28-3.31%38,848
Oct 30, 202518.0018.4016.1217.8717.87-0.88%87,587
Oct 29, 202518.5919.3917.8118.0318.03-1.70%82,194
Oct 28, 202517.7118.4216.8618.3418.343.97%56,103
Oct 27, 202519.0019.0016.8117.6417.64-5.36%145,391
Oct 24, 202518.3319.2517.9018.6418.64-2.76%43,327
Oct 23, 202518.9919.8418.8619.1719.173.16%63,843
Oct 22, 202517.9918.9717.1818.5818.580.03%148,352
Oct 21, 202522.0022.0018.0418.5818.58-15.64%219,065
Oct 20, 202520.9922.3220.9922.0222.025.00%94,133
Oct 17, 202522.8223.5020.6420.9720.97-8.53%131,972
Oct 16, 202522.4423.6122.0722.9322.933.45%96,160
Oct 15, 202521.4622.7421.3422.1622.163.45%124,755
Oct 14, 202522.0022.0020.6721.4221.421.59%88,767
Oct 13, 202520.1321.5120.1121.0921.099.08%152,895
Oct 10, 202520.3620.7919.2119.3319.33-1.31%132,628
Oct 9, 202521.1221.8319.5619.5919.59-5.39%177,251
Oct 8, 202519.3320.8519.2020.7020.7010.90%206,289
Oct 7, 202519.2219.3718.6118.6718.67-3.37%40,301
Oct 6, 202519.1519.6718.9419.3219.323.18%66,703
Oct 3, 202518.7519.4918.6518.7218.722.04%71,302