Coeur Mining, Inc. (LON:0R0U)
London · Delayed Price · Currency is GBP · Price in USD 21.16
+0.07 (0.33%)
At close: Oct 14, 2025
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 20.13 | 21.51 | 20.11 | 21.09 | 21.09 | 9.08% | 152,895 |
| Oct 10, 2025 | 20.36 | 20.79 | 19.21 | 19.33 | 19.33 | -1.31% | 132,628 |
| Oct 9, 2025 | 21.12 | 21.83 | 19.56 | 19.59 | 19.59 | -5.39% | 177,251 |
| Oct 8, 2025 | 19.33 | 20.85 | 19.20 | 20.70 | 20.70 | 10.90% | 206,289 |
| Oct 7, 2025 | 19.22 | 19.37 | 18.61 | 18.67 | 18.67 | -3.37% | 40,301 |
| Oct 6, 2025 | 19.15 | 19.67 | 18.94 | 19.32 | 19.32 | 3.18% | 66,703 |
| Oct 3, 2025 | 18.75 | 19.49 | 18.65 | 18.72 | 18.72 | 2.04% | 71,302 |
| Oct 2, 2025 | 18.89 | 19.31 | 17.86 | 18.35 | 18.35 | -1.05% | 103,028 |
| Oct 1, 2025 | 18.94 | 19.30 | 18.54 | 18.54 | 18.54 | 0.44% | 97,313 |
| Sep 30, 2025 | 19.09 | 19.13 | 18.00 | 18.46 | 18.46 | -0.35% | 66,608 |
| Sep 29, 2025 | 18.98 | 19.15 | 18.46 | 18.52 | 18.52 | -0.89% | 72,270 |
| Sep 26, 2025 | 18.19 | 18.83 | 18.14 | 18.69 | 18.69 | 3.90% | 77,857 |
| Sep 25, 2025 | 17.57 | 18.14 | 17.41 | 17.99 | 17.99 | 1.17% | 65,971 |
| Sep 24, 2025 | 18.03 | 18.52 | 17.73 | 17.78 | 17.78 | -2.14% | 52,123 |
| Sep 23, 2025 | 17.88 | 18.41 | 17.85 | 18.17 | 18.17 | 1.20% | 58,732 |
| Sep 22, 2025 | 17.78 | 18.21 | 17.16 | 17.96 | 17.96 | 3.64% | 73,611 |
| Sep 19, 2025 | 16.38 | 17.34 | 16.24 | 17.33 | 17.33 | 7.09% | 84,636 |
| Sep 18, 2025 | 16.24 | 16.26 | 15.48 | 16.18 | 16.18 | -1.31% | 56,715 |
| Sep 17, 2025 | 16.20 | 16.67 | 15.77 | 16.39 | 16.39 | 0.32% | 77,094 |
| Sep 16, 2025 | 17.38 | 17.39 | 16.28 | 16.34 | 16.34 | -2.72% | 98,794 |
| Sep 15, 2025 | 15.55 | 16.81 | 15.21 | 16.80 | 16.80 | 9.20% | 218,465 |
| 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 |