Coeur Mining, Inc. (TSX:CDE)
Canada · Delayed Price · Currency is CAD 22.72
-3.00 (-11.66%)
At close: Jun 5, 2026
TSX:CDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.00 | 25.00 | 22.53 | 22.72 | 22.72 | -11.66% | 521,191 |
| Jun 4, 2026 | 25.61 | 26.02 | 25.29 | 25.72 | 25.72 | 2.19% | 235,803 |
| Jun 3, 2026 | 25.80 | 25.91 | 24.85 | 25.17 | 25.17 | -4.98% | 393,561 |
| Jun 2, 2026 | 26.91 | 27.49 | 25.65 | 26.49 | 26.49 | -0.75% | 327,551 |
| Jun 1, 2026 | 26.26 | 26.86 | 25.51 | 26.69 | 26.69 | 0.34% | 385,191 |
| May 29, 2026 | 25.48 | 26.65 | 25.30 | 26.60 | 26.60 | 3.83% | 611,411 |
| May 28, 2026 | 24.35 | 25.83 | 23.92 | 25.62 | 25.62 | 3.85% | 334,329 |
| May 27, 2026 | 24.69 | 25.34 | 24.61 | 24.67 | 24.67 | -2.64% | 188,512 |
| May 26, 2026 | 24.81 | 25.39 | 24.74 | 25.34 | 25.34 | 0.92% | 177,838 |
| May 25, 2026 | 25.00 | 25.24 | 25.00 | 25.11 | 25.11 | 3.21% | 49,144 |
| May 22, 2026 | 24.50 | 24.50 | 23.66 | 24.33 | 24.33 | -0.66% | 302,904 |
| May 21, 2026 | 23.96 | 25.09 | 23.76 | 24.52 | 24.49 | 0.62% | 374,277 |
| May 20, 2026 | 23.39 | 24.52 | 23.12 | 24.37 | 24.34 | 5.68% | 636,072 |
| May 19, 2026 | 23.43 | 23.60 | 22.79 | 23.06 | 23.03 | -4.79% | 795,196 |
| May 15, 2026 | 25.07 | 25.20 | 24.20 | 24.22 | 24.19 | -9.02% | 437,017 |
| May 14, 2026 | 26.90 | 27.15 | 26.25 | 26.62 | 26.59 | -1.63% | 265,325 |
| May 13, 2026 | 27.51 | 27.73 | 26.41 | 27.06 | 27.03 | -2.13% | 365,228 |
| May 12, 2026 | 26.45 | 27.93 | 25.75 | 27.65 | 27.62 | 2.10% | 642,574 |
| May 11, 2026 | 25.85 | 27.31 | 25.85 | 27.08 | 27.05 | 6.53% | 687,524 |
| May 8, 2026 | 25.20 | 26.15 | 25.14 | 25.42 | 25.39 | 3.00% | 582,577 |
| May 7, 2026 | 26.31 | 27.27 | 24.51 | 24.68 | 24.65 | -3.59% | 1,158,557 |
| May 6, 2026 | 24.72 | 25.72 | 24.71 | 25.60 | 25.57 | 9.64% | 964,419 |
| May 5, 2026 | 24.22 | 24.35 | 23.18 | 23.35 | 23.32 | -2.10% | 435,393 |
| May 4, 2026 | 23.59 | 24.33 | 23.40 | 23.85 | 23.82 | -0.38% | 962,490 |
| May 1, 2026 | 24.15 | 25.00 | 23.89 | 23.94 | 23.91 | -1.89% | 304,825 |
| Apr 30, 2026 | 24.66 | 24.76 | 23.78 | 24.40 | 24.37 | 3.13% | 616,900 |
| Apr 29, 2026 | 23.96 | 24.02 | 23.32 | 23.66 | 23.63 | -3.03% | 245,819 |
| Apr 28, 2026 | 25.11 | 25.15 | 24.18 | 24.40 | 24.37 | -5.24% | 198,943 |
| Apr 27, 2026 | 25.95 | 26.07 | 25.55 | 25.75 | 25.72 | -2.24% | 172,994 |
| Apr 24, 2026 | 25.97 | 26.47 | 25.66 | 26.34 | 26.31 | 2.13% | 386,275 |
| Apr 23, 2026 | 25.79 | 26.19 | 24.95 | 25.79 | 25.76 | -2.42% | 342,670 |
| Apr 22, 2026 | 25.96 | 26.49 | 25.42 | 26.43 | 26.40 | 4.84% | 337,052 |
| Apr 21, 2026 | 26.77 | 26.77 | 25.19 | 25.21 | 25.18 | -6.63% | 308,528 |
| Apr 20, 2026 | 27.08 | 27.47 | 26.62 | 27.00 | 26.97 | -3.33% | 309,025 |
| Apr 17, 2026 | 27.25 | 28.70 | 27.25 | 27.93 | 27.90 | 4.69% | 417,295 |
| Apr 16, 2026 | 27.44 | 27.44 | 26.43 | 26.68 | 26.65 | -1.19% | 181,900 |
| Apr 15, 2026 | 28.80 | 28.80 | 26.97 | 27.00 | 26.97 | -7.41% | 403,091 |
| Apr 14, 2026 | 28.55 | 29.51 | 28.49 | 29.16 | 29.13 | 4.07% | 203,296 |
| Apr 13, 2026 | 27.48 | 28.13 | 27.11 | 28.02 | 27.99 | 0.14% | 201,986 |
| Apr 10, 2026 | 27.32 | 28.02 | 27.32 | 27.98 | 27.95 | 2.79% | 277,639 |
| Apr 9, 2026 | 27.28 | 27.84 | 26.45 | 27.22 | 27.19 | 0.04% | 220,181 |
| Apr 8, 2026 | 28.78 | 28.93 | 26.93 | 27.21 | 27.18 | 3.34% | 513,370 |
| Apr 7, 2026 | 25.62 | 26.49 | 25.39 | 26.33 | 26.30 | 1.82% | 212,134 |
| Apr 6, 2026 | 26.80 | 26.80 | 25.75 | 25.86 | 25.83 | -2.75% | 214,312 |
| Apr 2, 2026 | 24.89 | 26.73 | 24.74 | 26.59 | 26.56 | 1.14% | 1,114,417 |
| Apr 1, 2026 | 26.34 | 27.89 | 26.11 | 26.29 | 26.26 | 1.08% | 1,194,283 |
| Mar 31, 2026 | 23.62 | 26.15 | 23.51 | 26.01 | 25.98 | 13.43% | 623,549 |
| Mar 30, 2026 | 24.19 | 24.42 | 22.45 | 22.93 | 22.90 | -2.84% | 472,239 |
| Mar 27, 2026 | 22.27 | 24.23 | 22.22 | 23.60 | 23.57 | 6.35% | 456,035 |
| Mar 26, 2026 | 23.70 | 24.14 | 22.19 | 22.19 | 22.17 | -10.42% | 602,915 |