Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	17.59	17.90	17.03	17.74	-	0.03%	1,979
Mar 13, 2026	18.72	18.86	17.74	17.74	17.74	-5.77%	6,210
Mar 12, 2026	19.39	19.42	18.82	18.82	18.82	-1.31%	4,518
Mar 11, 2026	20.10	20.12	18.85	19.07	19.07	-6.57%	6,161
Mar 10, 2026	19.85	20.45	19.75	20.41	20.41	9.14%	2,548
Mar 9, 2026	18.81	19.04	18.18	18.70	18.70	-4.76%	9,779
Mar 6, 2026	19.75	19.79	18.78	19.64	19.64	-	6,962
Mar 5, 2026	20.64	20.64	19.63	19.64	19.64	-4.78%	4,050
Mar 4, 2026	21.26	21.66	20.62	20.62	20.62	-1.58%	1,656
Mar 3, 2026	22.58	22.58	20.13	20.95	20.95	-6.56%	9,755
Mar 2, 2026	24.07	24.07	22.35	22.42	22.42	0.45%	3,680
Feb 27, 2026	22.42	22.90	22.22	22.32	22.32	3.72%	2,265
Feb 26, 2026	20.83	21.52	20.52	21.52	21.52	2.28%	2,382
Feb 25, 2026	21.43	21.51	21.04	21.04	21.04	2.04%	974
Feb 24, 2026	20.58	20.62	20.30	20.62	20.62	-1.81%	2,012
Feb 23, 2026	21.14	21.25	20.92	21.00	21.00	4.22%	4,744
Feb 20, 2026	20.57	20.75	20.15	20.15	20.15	-0.84%	3,038
Feb 19, 2026	19.17	20.32	19.13	20.32	20.32	4.47%	3,043
Feb 18, 2026	18.80	19.45	18.80	19.45	19.45	6.87%	3,575
Feb 17, 2026	18.28	18.28	17.85	18.20	18.20	-1.19%	660
Feb 16, 2026	18.73	18.75	18.42	18.42	18.42	-2.31%	2,530
Feb 13, 2026	18.04	18.86	17.84	18.86	18.86	3.46%	5,096
Feb 12, 2026	19.18	19.36	18.23	18.23	18.23	-3.06%	650
Feb 11, 2026	19.65	19.98	18.80	18.80	18.80	-3.17%	4,773
Feb 10, 2026	18.98	19.42	18.98	19.42	19.42	0.86%	-
Feb 9, 2026	18.58	19.25	18.13	19.25	19.25	7.12%	5,674
Feb 6, 2026	16.60	17.97	16.51	17.97	17.97	8.78%	10,648
Feb 5, 2026	17.09	17.11	16.34	16.52	16.52	-4.34%	10,127
Feb 4, 2026	18.77	18.85	17.27	17.27	17.27	-5.19%	6,248
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