Skip to main content
logo
Coeur Mining, Inc. (TSX:CDE)
Canada flag Canada · Delayed Price · Currency is CAD
30.76
+1.03 (3.46%)
Aug 27, 2026, 4:00 PM EST

TSX:CDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202629.2930.8029.2930.7630.763.46%535,974
Aug 26, 202629.0529.8929.0529.7329.73-0.30%374,913
Aug 25, 202628.2429.8528.2429.8229.823.25%432,622
Aug 24, 202629.3829.5428.2028.8828.88-0.03%348,878
Aug 21, 202629.9530.0528.8828.8928.89-0.76%585,115
Aug 20, 202628.3629.7128.3629.1129.110.97%296,800
Aug 19, 202627.1629.4727.1028.8328.8312.05%1,173,516
Aug 18, 202626.1126.3725.6925.7325.73-4.06%315,537
Aug 17, 202626.5427.2326.1626.8226.822.72%450,040
Aug 14, 202626.0926.8325.9626.1126.111.52%383,187
Aug 13, 202625.8325.9225.2825.7225.72-1.87%514,667
Aug 12, 202626.4626.6026.0226.2126.211.31%533,463
Aug 11, 202625.1725.9025.0225.8725.872.17%433,839
Aug 10, 202623.9325.4323.7325.3225.324.46%552,301
Aug 7, 202623.4524.3923.2424.2424.2410.63%718,158
Aug 6, 202622.4423.0321.6721.9121.91-10.43%1,170,159
Aug 5, 202623.8024.6823.6524.4624.467.23%694,440
Aug 4, 202622.3923.2322.3922.8122.819.30%523,925
Jul 31, 202621.1221.1820.4020.8720.87-3.07%320,130
Jul 30, 202621.1021.5820.6421.5321.534.82%284,866
Jul 29, 202620.9421.2819.7620.5420.54-2.28%592,470
Jul 28, 202621.2421.3720.6121.0221.02-3.04%362,596
Jul 27, 202621.6121.8220.9421.6821.681.59%385,594
Jul 24, 202621.6521.8721.2721.3421.34-0.56%301,959
Jul 23, 202621.5621.7420.9621.4621.46-3.85%691,761
Jul 22, 202622.1023.1721.9922.3222.323.43%815,278
Jul 21, 202620.5221.5920.4521.5821.588.28%306,874
Jul 20, 202620.0120.4019.6519.9319.93-0.85%369,065
Jul 17, 202620.1820.5919.5320.1020.10-3.37%455,193
Jul 16, 202621.7921.8020.6320.8020.80-6.98%438,873
Jul 15, 202622.4923.1721.6322.3622.36-0.58%370,547
Jul 14, 202622.6323.0822.2422.4922.491.90%590,653
Jul 13, 202622.0322.1821.6822.0722.07-2.43%302,819
Jul 10, 202622.4822.8322.2522.6222.62-0.44%270,653
Jul 9, 202622.2322.9022.0022.7222.725.19%464,350
Jul 8, 202622.1922.5121.0421.6021.60-5.05%783,432
Jul 7, 202623.9823.9822.4422.7522.75-5.72%392,213
Jul 6, 202624.7325.0423.8924.1324.13-3.60%159,965
Jul 3, 202624.8525.2824.7825.0325.032.12%147,244
Jul 2, 202624.3825.4023.9024.5124.515.74%558,432
Jun 30, 202623.0623.5122.8023.1823.18-0.04%251,602
Jun 29, 202622.5023.3122.4923.1923.191.98%820,905
Jun 26, 202622.6923.9822.3622.7422.740.18%1,154,508
Jun 25, 202622.7322.9521.8722.7022.703.13%833,463
Jun 24, 202622.2722.6721.5722.0122.01-5.01%893,400
Jun 23, 202623.6123.7122.9023.1723.17-6.27%635,027
Jun 22, 202624.2225.0124.0524.7224.722.53%773,505
Jun 19, 202624.0624.3023.8324.1124.11-2.47%109,480
Jun 18, 202625.0025.6324.0524.7224.72-0.08%817,926
Jun 17, 202626.2127.2724.6924.7424.74-6.04%974,214