TSX:CDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	24.52	24.70	23.88	24.42	24.42	0.25%	345,323
Oct 5, 2026	25.22	25.22	23.97	24.36	24.36	-3.29%	520,320
Oct 2, 2026	25.47	25.80	24.98	25.19	25.19	0.80%	411,477
Oct 1, 2026	25.00	25.34	24.86	24.99	24.99	-0.24%	406,417
Sep 30, 2026	25.65	25.91	25.05	25.05	25.05	-1.03%	319,991
Sep 29, 2026	25.37	25.38	24.32	25.31	25.31	-0.16%	445,475
Sep 28, 2026	25.74	26.48	25.33	25.35	25.35	-6.80%	771,363
Sep 25, 2026	26.83	27.37	26.65	27.20	27.20	1.61%	288,358
Sep 24, 2026	27.00	27.16	26.54	26.77	26.77	-1.94%	525,622
Sep 23, 2026	28.17	28.17	27.02	27.30	27.30	-5.47%	580,018
Sep 22, 2026	27.39	29.00	27.31	28.88	28.88	5.17%	419,759
Sep 21, 2026	27.69	27.87	27.21	27.46	27.46	-0.65%	435,736
Sep 18, 2026	28.33	28.35	27.48	27.64	27.64	-1.22%	327,406
Sep 17, 2026	27.62	28.41	27.40	27.98	27.98	5.55%	282,099
Sep 16, 2026	28.27	28.27	25.89	26.51	26.51	-4.26%	624,786
Sep 15, 2026	27.75	28.03	26.99	27.69	27.69	0.29%	301,734
Sep 14, 2026	27.58	28.06	27.23	27.61	27.61	-3.33%	319,123
Sep 11, 2026	28.97	29.29	28.29	28.56	28.56	1.42%	354,147
Sep 10, 2026	28.01	28.66	27.60	28.16	28.16	-3.00%	734,346
Sep 9, 2026	29.07	29.58	28.80	29.03	29.03	1.79%	413,626
Sep 8, 2026	29.12	29.30	28.47	28.52	28.52	-3.09%	314,457
Sep 4, 2026	29.04	29.96	29.00	29.43	29.43	-1.37%	258,858
Sep 3, 2026	30.69	30.69	29.25	29.84	29.84	0.64%	403,754
Sep 2, 2026	28.91	29.75	28.85	29.65	29.65	5.48%	418,800
Sep 1, 2026	27.65	29.28	27.36	28.11	28.11	-2.29%	410,442
Aug 31, 2026	29.07	29.09	28.07	28.77	28.77	-2.14%	568,987
Aug 28, 2026	30.89	31.05	29.03	29.40	29.40	-4.42%	459,137
Aug 27, 2026	29.29	30.80	29.29	30.76	30.76	3.46%	535,974
Aug 26, 2026	29.05	29.89	29.05	29.73	29.73	-0.30%	374,913
Aug 25, 2026	28.24	29.85	28.24	29.82	29.82	3.25%	432,622
Aug 24, 2026	29.38	29.54	28.20	28.88	28.88	-0.03%	348,878
Aug 21, 2026	29.95	30.05	28.88	28.89	28.89	-0.76%	585,115
Aug 20, 2026	28.36	29.71	28.36	29.11	29.11	0.97%	296,800
Aug 19, 2026	27.16	29.47	27.10	28.83	28.83	12.05%	1,173,516
Aug 18, 2026	26.11	26.37	25.69	25.73	25.73	-4.06%	315,537
Aug 17, 2026	26.54	27.23	26.16	26.82	26.82	2.72%	450,040
Aug 14, 2026	26.09	26.83	25.96	26.11	26.11	1.52%	383,187
Aug 13, 2026	25.83	25.92	25.28	25.72	25.72	-1.87%	514,667
Aug 12, 2026	26.46	26.60	26.02	26.21	26.21	1.31%	533,463
Aug 11, 2026	25.17	25.90	25.02	25.87	25.87	2.17%	433,839
Aug 10, 2026	23.93	25.43	23.73	25.32	25.32	4.46%	552,301
Aug 7, 2026	23.45	24.39	23.24	24.24	24.24	10.63%	718,158
Aug 6, 2026	22.44	23.03	21.67	21.91	21.91	-10.43%	1,170,159
Aug 5, 2026	23.80	24.68	23.65	24.46	24.46	7.23%	694,440
Aug 4, 2026	22.39	23.23	22.39	22.81	22.81	9.30%	523,925
Jul 31, 2026	21.12	21.18	20.40	20.87	20.87	-3.07%	320,130
Jul 30, 2026	21.10	21.58	20.64	21.53	21.53	4.82%	284,866
Jul 29, 2026	20.94	21.28	19.76	20.54	20.54	-2.28%	592,470
Jul 28, 2026	21.24	21.37	20.61	21.02	21.02	-3.04%	362,596
Jul 27, 2026	21.61	21.82	20.94	21.68	21.68	1.59%	385,594