Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.70	19.01	17.90	18.22	18.22	7.75%	12,292
Feb 2, 2026	16.01	17.47	16.01	16.91	16.91	-6.60%	7,115
Jan 30, 2026	19.00	19.16	17.55	18.10	18.10	-11.27%	6,585
Jan 29, 2026	21.96	22.03	20.40	20.40	20.40	-4.54%	7,147
Jan 28, 2026	22.24	22.24	21.37	21.37	21.37	2.00%	1,368
Jan 27, 2026	22.06	22.06	20.44	20.95	20.95	-6.18%	4,903
Jan 26, 2026	23.15	23.43	22.33	22.33	22.33	0.86%	6,969
Jan 23, 2026	22.35	22.35	21.63	22.14	22.14	2.22%	5,868
Jan 22, 2026	19.83	21.66	19.60	21.66	21.66	9.12%	1,274
Jan 21, 2026	20.07	20.11	19.63	19.85	19.85	1.15%	6,690
Jan 20, 2026	20.56	20.56	19.60	19.63	19.63	-1.92%	7,238
Jan 19, 2026	19.66	20.02	19.66	20.01	20.01	6.81%	3,185
Jan 16, 2026	18.42	18.74	18.08	18.74	18.74	3.39%	5,175
Jan 15, 2026	17.56	18.12	17.49	18.12	18.12	1.03%	5,130
Jan 14, 2026	18.57	18.65	17.94	17.94	17.94	-3.63%	2,835
Jan 13, 2026	18.54	18.99	18.50	18.61	18.61	-0.53%	7,405
Jan 12, 2026	18.26	18.87	18.17	18.71	18.71	7.10%	11,488
Jan 9, 2026	16.74	17.47	16.74	17.47	17.47	6.14%	6,065
Jan 8, 2026	16.06	16.57	15.92	16.46	16.46	2.17%	6,076
Jan 7, 2026	16.54	16.59	15.59	16.11	16.11	-2.72%	3,695
Jan 6, 2026	16.15	16.56	16.01	16.56	16.56	5.21%	3,234
Jan 5, 2026	15.57	16.34	15.31	15.74	15.74	7.40%	6,489
Jan 2, 2026	15.98	15.98	14.66	14.66	14.66	-8.75%	5,113
Dec 30, 2025	15.80	16.10	15.71	16.06	16.06	2.20%	1,454
Dec 29, 2025	16.00	16.01	15.17	15.72	15.72	0.42%	7,845
Dec 23, 2025	16.36	16.48	15.65	15.65	15.65	-3.51%	2,444
Dec 22, 2025	16.33	16.59	16.09	16.22	16.22	3.68%	6,451
Dec 19, 2025	14.72	15.65	14.68	15.65	15.65	4.20%	2,538
Dec 18, 2025	14.63	15.02	14.50	15.02	15.02	2.98%	1,632
Dec 17, 2025	14.88	14.95	14.58	14.58	14.58	3.22%	1,717
Dec 16, 2025	14.20	14.43	14.11	14.13	14.13	-1.29%	1,112
Dec 15, 2025	15.11	15.24	14.31	14.31	14.31	-1.38%	1,324
Dec 12, 2025	15.15	15.56	14.51	14.51	14.51	-0.34%	4,476
Dec 11, 2025	13.60	14.56	13.57	14.56	14.56	7.45%	2,193
Dec 10, 2025	13.86	13.90	13.32	13.55	13.55	-2.24%	2,870
Dec 9, 2025	13.20	13.86	13.20	13.86	13.86	3.70%	78
Dec 8, 2025	13.64	13.75	13.22	13.37	13.37	-3.08%	2,275
Dec 5, 2025	14.09	14.31	13.79	13.79	13.79	0.11%	1,326
Dec 4, 2025	13.72	13.78	13.63	13.78	13.78	-2.72%	692
Dec 3, 2025	14.29	14.40	14.11	14.16	14.16	1.94%	1,575
Dec 2, 2025	14.45	14.57	13.89	13.89	13.89	-6.75%	2,120
Dec 1, 2025	15.18	15.43	14.60	14.90	14.90	0.68%	4,582
Nov 28, 2025	14.40	14.80	14.22	14.80	14.80	5.00%	1,899
Nov 27, 2025	14.08	14.10	13.98	14.09	14.09	3.56%	4,746
Nov 26, 2025	13.25	13.61	13.21	13.61	13.61	6.16%	1,972
Nov 25, 2025	12.89	13.02	12.79	12.82	12.82	1.34%	1,003
Nov 24, 2025	12.04	12.65	12.04	12.65	12.65	5.02%	2,381
Nov 21, 2025	11.68	12.09	11.66	12.04	12.04	-4.44%	3,324
Nov 20, 2025	12.77	12.87	12.60	12.60	12.60	0.40%	2,877
Nov 19, 2025	12.62	12.98	12.55	12.55	12.55	0.60%	1,370