Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
15.08
-2.09 (-12.17%)
Nov 3, 2025, 1:08 PM EST - Market open
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15.94 | 16.07 | 15.08 | 15.15 | - | -11.76% | 17,778,661 |
| Oct 31, 2025 | 17.63 | 17.66 | 17.03 | 17.17 | 17.17 | -2.99% | 14,422,020 |
| Oct 30, 2025 | 16.62 | 18.13 | 16.33 | 17.70 | 17.70 | -3.01% | 15,840,338 |
| Oct 29, 2025 | 19.00 | 19.00 | 17.75 | 18.25 | 18.25 | -0.16% | 14,498,472 |
| Oct 28, 2025 | 17.34 | 18.43 | 17.20 | 18.28 | 18.28 | 3.39% | 13,754,956 |
| Oct 27, 2025 | 17.85 | 18.41 | 16.82 | 17.68 | 17.68 | -5.20% | 16,392,428 |
| Oct 24, 2025 | 18.39 | 19.25 | 18.30 | 18.65 | 18.65 | -1.74% | 11,134,497 |
| Oct 23, 2025 | 19.43 | 19.62 | 18.86 | 18.98 | 18.98 | - | 12,990,353 |
| Oct 22, 2025 | 17.63 | 19.23 | 17.50 | 18.98 | 18.98 | 2.71% | 17,277,386 |
| Oct 21, 2025 | 18.99 | 19.21 | 18.02 | 18.48 | 18.48 | -16.11% | 23,598,472 |
| Oct 20, 2025 | 22.06 | 22.34 | 21.32 | 22.03 | 22.03 | 4.66% | 9,855,379 |
| Oct 17, 2025 | 22.36 | 22.91 | 20.64 | 21.05 | 21.05 | -8.87% | 19,931,335 |
| Oct 16, 2025 | 22.67 | 23.62 | 22.16 | 23.10 | 23.10 | 3.68% | 19,068,397 |
| Oct 15, 2025 | 21.59 | 22.75 | 21.55 | 22.28 | 22.28 | 6.15% | 13,502,239 |
| Oct 14, 2025 | 20.70 | 21.56 | 20.64 | 20.99 | 20.99 | -0.90% | 12,913,124 |
| Oct 13, 2025 | 20.84 | 21.48 | 20.68 | 21.18 | 21.18 | 8.28% | 12,839,166 |
| Oct 10, 2025 | 20.49 | 20.80 | 19.20 | 19.56 | 19.56 | -2.44% | 15,956,902 |
| Oct 9, 2025 | 21.68 | 21.80 | 19.53 | 20.05 | 20.05 | -4.57% | 27,965,022 |
| Oct 8, 2025 | 19.37 | 21.04 | 19.17 | 21.01 | 21.01 | 11.64% | 19,240,004 |
| Oct 7, 2025 | 19.33 | 19.37 | 18.61 | 18.82 | 18.82 | -2.69% | 11,047,394 |
| Oct 6, 2025 | 19.14 | 19.69 | 18.94 | 19.34 | 19.34 | 3.26% | 11,732,319 |
| Oct 3, 2025 | 18.97 | 19.49 | 18.62 | 18.73 | 18.73 | -0.37% | 10,851,790 |
| Oct 2, 2025 | 19.22 | 19.37 | 17.86 | 18.80 | 18.80 | -0.42% | 13,664,080 |
| Oct 1, 2025 | 18.84 | 19.32 | 18.54 | 18.88 | 18.88 | 0.64% | 14,241,196 |
| Sep 30, 2025 | 18.08 | 19.12 | 17.95 | 18.76 | 18.76 | 0.16% | 15,689,511 |
| Sep 29, 2025 | 19.10 | 19.17 | 18.45 | 18.73 | 18.73 | 1.57% | 16,558,059 |
| Sep 26, 2025 | 18.22 | 18.83 | 18.16 | 18.44 | 18.44 | 1.32% | 13,874,077 |
| Sep 25, 2025 | 17.41 | 18.31 | 17.41 | 18.20 | 18.20 | 4.48% | 11,471,978 |
| Sep 24, 2025 | 18.06 | 18.53 | 17.41 | 17.42 | 17.42 | -3.38% | 15,624,569 |
| Sep 23, 2025 | 18.09 | 18.44 | 17.92 | 18.03 | 18.03 | 0.90% | 20,261,555 |
| Sep 22, 2025 | 18.15 | 18.31 | 17.16 | 17.87 | 17.87 | 2.58% | 20,722,291 |
| Sep 19, 2025 | 16.28 | 17.48 | 16.23 | 17.42 | 17.42 | 7.00% | 47,560,217 |
| Sep 18, 2025 | 16.02 | 16.29 | 15.48 | 16.28 | 16.28 | 1.75% | 12,196,469 |
| Sep 17, 2025 | 15.95 | 16.73 | 15.75 | 16.00 | 16.00 | -1.66% | 18,565,195 |
| Sep 16, 2025 | 17.15 | 17.15 | 16.27 | 16.27 | 16.27 | -3.90% | 18,268,910 |
| Sep 15, 2025 | 15.37 | 16.93 | 15.20 | 16.93 | 16.93 | 9.01% | 21,117,714 |
| Sep 12, 2025 | 15.46 | 15.75 | 15.32 | 15.53 | 15.53 | 1.04% | 12,344,926 |
| Sep 11, 2025 | 14.66 | 15.50 | 14.45 | 15.37 | 15.37 | 2.88% | 13,279,359 |
| Sep 10, 2025 | 14.51 | 14.98 | 14.42 | 14.94 | 14.94 | 4.26% | 12,853,746 |
| Sep 9, 2025 | 14.55 | 14.57 | 14.15 | 14.33 | 14.33 | -1.58% | 11,653,937 |
| Sep 8, 2025 | 14.88 | 14.93 | 14.47 | 14.56 | 14.56 | -0.75% | 16,211,201 |
| Sep 5, 2025 | 14.31 | 14.75 | 14.27 | 14.67 | 14.67 | 4.04% | 17,728,674 |
| Sep 4, 2025 | 13.76 | 14.32 | 13.74 | 14.10 | 14.10 | 0.93% | 20,113,305 |
| Sep 3, 2025 | 13.80 | 14.13 | 13.63 | 13.97 | 13.97 | 2.27% | 18,787,119 |
| Sep 2, 2025 | 13.79 | 13.79 | 12.92 | 13.66 | 13.66 | 3.88% | 20,969,256 |
| Aug 29, 2025 | 12.61 | 13.18 | 12.54 | 13.15 | 13.15 | 4.70% | 14,138,067 |
| Aug 28, 2025 | 12.57 | 12.70 | 12.46 | 12.56 | 12.56 | 0.72% | 11,348,495 |
| Aug 27, 2025 | 12.14 | 12.56 | 12.05 | 12.47 | 12.47 | 1.38% | 10,839,652 |
| Aug 26, 2025 | 12.09 | 12.33 | 12.05 | 12.30 | 12.30 | 1.32% | 9,265,371 |
| Aug 25, 2025 | 12.12 | 12.31 | 12.06 | 12.14 | 12.14 | 0.58% | 7,915,260 |