Coeur Mining, Inc. (TSX:CDE)
Canada · Delayed Price · Currency is CAD 20.10
-0.70 (-3.37%)
Jul 17, 2026, 4:00 PM EST
TSX:CDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.18 | 20.59 | 19.53 | 20.10 | 20.10 | -3.37% | 455,193 |
| Jul 16, 2026 | 21.79 | 21.80 | 20.63 | 20.80 | 20.80 | -6.98% | 438,873 |
| Jul 15, 2026 | 22.49 | 23.17 | 21.63 | 22.36 | 22.36 | -0.58% | 370,547 |
| Jul 14, 2026 | 22.63 | 23.08 | 22.24 | 22.49 | 22.49 | 1.90% | 590,653 |
| Jul 13, 2026 | 22.03 | 22.18 | 21.68 | 22.07 | 22.07 | -2.43% | 302,819 |
| Jul 10, 2026 | 22.48 | 22.83 | 22.25 | 22.62 | 22.62 | -0.44% | 270,653 |
| Jul 9, 2026 | 22.23 | 22.90 | 22.00 | 22.72 | 22.72 | 5.19% | 464,350 |
| Jul 8, 2026 | 22.19 | 22.51 | 21.04 | 21.60 | 21.60 | -5.05% | 783,432 |
| Jul 7, 2026 | 23.98 | 23.98 | 22.44 | 22.75 | 22.75 | -5.72% | 392,213 |
| Jul 6, 2026 | 24.73 | 25.04 | 23.89 | 24.13 | 24.13 | -3.60% | 159,965 |
| Jul 3, 2026 | 24.85 | 25.28 | 24.78 | 25.03 | 25.03 | 2.12% | 147,244 |
| Jul 2, 2026 | 24.38 | 25.40 | 23.90 | 24.51 | 24.51 | 5.74% | 558,432 |
| Jun 30, 2026 | 23.06 | 23.51 | 22.80 | 23.18 | 23.18 | -0.04% | 251,602 |
| Jun 29, 2026 | 22.50 | 23.31 | 22.49 | 23.19 | 23.19 | 1.98% | 820,905 |
| Jun 26, 2026 | 22.69 | 23.98 | 22.36 | 22.74 | 22.74 | 0.18% | 1,154,508 |
| Jun 25, 2026 | 22.73 | 22.95 | 21.87 | 22.70 | 22.70 | 3.13% | 833,463 |
| Jun 24, 2026 | 22.27 | 22.67 | 21.57 | 22.01 | 22.01 | -5.01% | 893,400 |
| Jun 23, 2026 | 23.61 | 23.71 | 22.90 | 23.17 | 23.17 | -6.27% | 635,027 |
| Jun 22, 2026 | 24.22 | 25.01 | 24.05 | 24.72 | 24.72 | 2.53% | 773,505 |
| Jun 19, 2026 | 24.06 | 24.30 | 23.83 | 24.11 | 24.11 | -2.47% | 109,480 |
| Jun 18, 2026 | 25.00 | 25.63 | 24.05 | 24.72 | 24.72 | -0.08% | 817,926 |
| Jun 17, 2026 | 26.21 | 27.27 | 24.69 | 24.74 | 24.74 | -6.04% | 974,214 |
| Jun 16, 2026 | 26.35 | 27.01 | 26.14 | 26.33 | 26.33 | 0.92% | 515,755 |
| Jun 15, 2026 | 25.89 | 26.61 | 25.75 | 26.09 | 26.09 | 8.62% | 744,958 |
| Jun 12, 2026 | 23.31 | 24.27 | 23.08 | 24.02 | 24.02 | 4.98% | 360,051 |
| Jun 11, 2026 | 21.70 | 23.01 | 21.34 | 22.88 | 22.88 | 6.42% | 541,520 |
| Jun 10, 2026 | 21.55 | 22.46 | 21.49 | 21.50 | 21.50 | -4.06% | 442,817 |
| Jun 9, 2026 | 23.50 | 23.66 | 21.44 | 22.41 | 22.41 | -4.07% | 901,243 |
| Jun 8, 2026 | 23.42 | 24.06 | 23.08 | 23.36 | 23.36 | 2.82% | 504,636 |
| 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 |