Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	12.32	12.52	12.32	12.48	12.48	-1.89%	1,257
Nov 17, 2025	12.89	12.89	12.62	12.72	12.72	-1.36%	93
Nov 14, 2025	13.16	13.16	12.23	12.89	12.89	-2.39%	3,171
Nov 13, 2025	13.73	13.93	13.21	13.21	13.21	-2.19%	3,907
Nov 12, 2025	13.28	13.50	13.18	13.50	13.50	5.35%	749
Nov 11, 2025	13.02	13.10	12.82	12.82	12.82	-2.06%	138
Nov 10, 2025	13.50	13.61	13.05	13.09	13.09	4.14%	4,065
Nov 7, 2025	12.78	12.84	12.39	12.57	12.57	-1.37%	2,863
Nov 6, 2025	12.49	12.75	12.49	12.74	12.74	4.94%	1,718
Nov 5, 2025	12.22	12.41	12.12	12.14	12.14	-2.25%	4,827
Nov 4, 2025	12.94	12.94	12.42	12.42	12.42	-5.91%	3,324
Nov 3, 2025	15.10	15.10	13.20	13.20	13.20	-11.65%	4,443
Oct 31, 2025	15.43	15.43	14.94	14.94	14.94	-3.80%	1,378
Oct 30, 2025	15.60	15.91	14.94	15.53	15.53	-3.09%	4,785
Oct 29, 2025	16.49	16.68	16.01	16.03	16.03	3.42%	4,677
Oct 28, 2025	14.71	15.51	14.47	15.50	15.50	3.71%	3,455
Oct 27, 2025	15.88	15.88	14.64	14.94	14.94	-8.32%	6,327
Oct 24, 2025	16.07	16.30	15.41	16.30	16.30	-0.67%	3,483
Oct 23, 2025	16.78	16.98	16.41	16.41	16.41	3.83%	2,329
Oct 22, 2025	16.17	16.23	14.87	15.80	15.80	-1.31%	9,696
Oct 21, 2025	18.68	18.68	15.98	16.01	16.01	-15.85%	7,254
Oct 20, 2025	18.19	19.03	18.19	19.03	19.03	6.37%	3,029
Oct 17, 2025	19.96	19.96	17.89	17.89	17.89	-9.92%	4,978
Oct 16, 2025	19.15	19.92	19.15	19.86	19.86	2.64%	3,395
Oct 15, 2025	18.56	19.35	18.46	19.35	19.35	5.74%	3,651