Skip to main content
logo
Coeur Mining, Inc. (TSX:CDE)
Canada flag Canada · Delayed Price · Currency is CAD
22.74
+0.04 (0.18%)
Jun 26, 2026, 4:00 PM EST

TSX:CDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 202626.3527.0126.1426.3326.330.92%515,755
Jun 15, 202625.8926.6125.7526.0926.098.62%744,958
Jun 12, 202623.3124.2723.0824.0224.024.98%360,051
Jun 11, 202621.7023.0121.3422.8822.886.42%541,520
Jun 10, 202621.5522.4621.4921.5021.50-4.06%442,817
Jun 9, 202623.5023.6621.4422.4122.41-4.07%901,243
Jun 8, 202623.4224.0623.0823.3623.362.82%504,636
Jun 5, 202625.0025.0022.5322.7222.72-11.66%521,191
Jun 4, 202625.6126.0225.2925.7225.722.19%235,803
Jun 3, 202625.8025.9124.8525.1725.17-4.98%393,561
Jun 2, 202626.9127.4925.6526.4926.49-0.75%327,551
Jun 1, 202626.2626.8625.5126.6926.690.34%385,191
May 29, 202625.4826.6525.3026.6026.603.83%611,411
May 28, 202624.3525.8323.9225.6225.623.85%334,329
May 27, 202624.6925.3424.6124.6724.67-2.64%188,512
May 26, 202624.8125.3924.7425.3425.340.92%177,838
May 25, 202625.0025.2425.0025.1125.113.21%49,144
May 22, 202624.5024.5023.6624.3324.33-0.66%302,904
May 21, 202623.9625.0923.7624.5224.490.62%374,277
May 20, 202623.3924.5223.1224.3724.345.68%636,072
May 19, 202623.4323.6022.7923.0623.03-4.79%795,196
May 15, 202625.0725.2024.2024.2224.19-9.02%437,017
May 14, 202626.9027.1526.2526.6226.59-1.63%265,325
May 13, 202627.5127.7326.4127.0627.03-2.13%365,228
May 12, 202626.4527.9325.7527.6527.622.10%642,574
May 11, 202625.8527.3125.8527.0827.056.53%687,524
May 8, 202625.2026.1525.1425.4225.393.00%582,577
May 7, 202626.3127.2724.5124.6824.65-3.59%1,158,557
May 6, 202624.7225.7224.7125.6025.579.64%964,419
May 5, 202624.2224.3523.1823.3523.32-2.10%435,393
May 4, 202623.5924.3323.4023.8523.82-0.38%962,490
May 1, 202624.1525.0023.8923.9423.91-1.89%304,825
Apr 30, 202624.6624.7623.7824.4024.373.13%616,900
Apr 29, 202623.9624.0223.3223.6623.63-3.03%245,819
Apr 28, 202625.1125.1524.1824.4024.37-5.24%198,943
Apr 27, 202625.9526.0725.5525.7525.72-2.24%172,994
Apr 24, 202625.9726.4725.6626.3426.312.13%386,275
Apr 23, 202625.7926.1924.9525.7925.76-2.42%342,670
Apr 22, 202625.9626.4925.4226.4326.404.84%337,052
Apr 21, 202626.7726.7725.1925.2125.18-6.63%308,528
Apr 20, 202627.0827.4726.6227.0026.97-3.33%309,025
Apr 17, 202627.2528.7027.2527.9327.904.69%417,295