Skip to main content
logo
Coeur Mining, Inc. (LON:0R0U)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.89
+0.71 (3.91%)
Aug 12, 2026, 4:05 PM GMT

LON:0R0U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202617.9018.4617.6518.1818.181.17%106,549
Aug 10, 202617.4718.0716.9817.9717.974.66%146,075
Aug 7, 202615.7817.4215.7617.1717.177.31%176,943
Aug 6, 202616.9017.2015.7116.0016.00-7.99%130,989
Aug 5, 202616.4017.6016.4017.3917.395.59%162,889
Aug 4, 202615.6016.5215.6016.4716.476.95%89,202
Aug 3, 202615.2315.4014.4815.4015.402.39%35,879
Jul 31, 202615.2515.3714.5115.0415.04-0.73%20,870
Jul 30, 202614.8815.2214.6015.1515.152.85%66,007
Jul 29, 202615.1415.1414.0314.7314.73-0.74%57,892
Jul 28, 202615.2015.2014.5914.8414.84-2.05%88,725
Jul 27, 202615.4815.6814.8115.1515.15-0.53%36,063
Jul 24, 202615.3315.5915.1315.2315.23-0.20%22,233
Jul 23, 202615.6715.7914.9115.2615.26-4.12%16,987
Jul 22, 202615.4816.4515.3415.9215.924.24%68,197
Jul 21, 202614.4815.2814.4815.2715.277.60%44,924
Jul 20, 202614.3414.6813.9814.1914.19-1.80%24,515
Jul 17, 202614.7014.8513.9514.4514.45-2.10%47,411
Jul 16, 202615.3915.8014.7214.7614.76-7.69%45,969
Jul 15, 202615.8316.4815.4015.9915.99-75,772
Jul 14, 202615.8016.4215.4215.9915.993.70%48,616
Jul 13, 202615.5615.9015.3215.4215.42-3.75%50,404
Jul 10, 202616.0416.1415.7516.0216.02-0.53%16,099
Jul 9, 202615.2316.1515.2316.1116.114.92%90,542
Jul 8, 202616.1816.1814.8415.3515.35-4.89%76,287
Jul 7, 202616.6816.9215.8616.1416.14-4.53%44,134
Jul 6, 202617.5017.9416.8216.9116.91-1.14%31,037
Jul 2, 202616.6317.9416.5517.1017.102.90%65,600
Jul 1, 202616.1717.1215.9616.6216.621.96%76,243
Jun 30, 202616.3016.5716.0216.3016.300.56%38,361
Jun 29, 202616.1016.4115.6516.2116.21-1.88%47,743
Jun 26, 202615.6016.9115.6016.5216.523.57%98,731
Jun 25, 202615.4216.1715.3815.9515.954.80%119,010
Jun 24, 202616.3816.3815.1515.2215.22-7.49%130,036
Jun 23, 202616.9017.2416.1516.4516.45-5.18%64,041
Jun 22, 202617.3317.7016.9817.3517.351.58%155,392
Jun 18, 202618.1418.1717.0517.0817.08-7.27%43,546
Jun 17, 202618.8619.4518.3018.4218.42-2.23%86,512
Jun 16, 202618.6419.3118.6418.8418.842.22%72,038
Jun 15, 202618.0519.0418.0018.4318.436.66%72,021
Jun 12, 202616.2817.3716.2117.2817.287.00%42,913
Jun 11, 202615.6516.4615.2516.1516.152.54%40,407
Jun 10, 202615.7016.1315.3115.7515.75-1.19%53,109
Jun 9, 202617.0317.0815.3915.9415.94-6.57%91,709
Jun 8, 202616.6117.2516.2217.0617.063.65%59,694
Jun 5, 202618.1818.3516.3316.4616.46-10.25%206,200
Jun 4, 202618.2418.7518.2018.3418.340.49%45,921
Jun 3, 202619.0619.0617.9018.2518.25-3.69%82,785
Jun 2, 202619.2819.8818.5218.9518.95-1.76%66,088
Jun 1, 202619.1219.2918.4019.2919.290.89%100,161