Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
14.94
+0.61 (4.26%)
At close: Sep 10, 2025, 4:00 PM
14.73
-0.21 (-1.41%)
After-hours: Sep 10, 2025, 7:56 PM EDT
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 14.51 | 14.98 | 14.42 | 14.94 | 14.94 | 4.26% | 12,777,116 |
| 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 |
| Aug 22, 2025 | 11.50 | 12.30 | 11.50 | 12.07 | 12.07 | 3.43% | 12,927,342 |
| Aug 21, 2025 | 11.46 | 11.75 | 11.41 | 11.67 | 11.67 | 1.92% | 6,797,931 |
| Aug 20, 2025 | 11.37 | 11.48 | 11.23 | 11.45 | 11.45 | 1.69% | 7,933,920 |
| Aug 19, 2025 | 11.72 | 11.87 | 11.23 | 11.26 | 11.26 | -4.58% | 9,778,531 |
| Aug 18, 2025 | 11.63 | 11.87 | 11.48 | 11.80 | 11.80 | 0.94% | 7,903,171 |
| Aug 15, 2025 | 11.66 | 11.73 | 11.52 | 11.69 | 11.69 | 0.86% | 35,661,369 |
| Aug 14, 2025 | 11.68 | 11.97 | 11.41 | 11.59 | 11.59 | -2.03% | 17,614,811 |
| Aug 13, 2025 | 11.85 | 11.92 | 11.58 | 11.83 | 11.83 | -0.25% | 13,133,661 |
| Aug 12, 2025 | 11.69 | 11.86 | 11.60 | 11.86 | 11.86 | 2.15% | 12,526,261 |
| Aug 11, 2025 | 11.05 | 11.76 | 10.92 | 11.61 | 11.61 | -0.34% | 15,475,603 |
| Aug 8, 2025 | 11.38 | 11.72 | 11.20 | 11.65 | 11.65 | 3.28% | 19,464,934 |
| Aug 7, 2025 | 10.05 | 11.31 | 9.89 | 11.28 | 11.28 | 14.05% | 28,771,539 |
| Aug 6, 2025 | 9.74 | 9.90 | 9.68 | 9.89 | 9.89 | 1.44% | 13,717,774 |
| Aug 5, 2025 | 9.20 | 9.79 | 9.11 | 9.75 | 9.75 | 5.86% | 15,811,230 |
| Aug 4, 2025 | 8.81 | 9.23 | 8.81 | 9.21 | 9.21 | 6.11% | 9,106,141 |
| Aug 1, 2025 | 8.76 | 8.93 | 8.57 | 8.68 | 8.68 | -0.12% | 11,435,109 |
| Jul 31, 2025 | 8.83 | 8.83 | 8.60 | 8.69 | 8.69 | -0.69% | 8,986,674 |
| Jul 30, 2025 | 9.02 | 9.16 | 8.66 | 8.75 | 8.75 | -4.89% | 11,969,658 |
| Jul 29, 2025 | 9.14 | 9.22 | 8.92 | 9.20 | 9.20 | 1.21% | 9,987,985 |
| Jul 28, 2025 | 9.19 | 9.20 | 8.88 | 9.09 | 9.09 | -2.05% | 8,229,769 |
| Jul 25, 2025 | 9.29 | 9.45 | 9.12 | 9.28 | 9.28 | -1.28% | 9,066,571 |
| Jul 24, 2025 | 9.33 | 9.49 | 9.23 | 9.40 | 9.40 | -1.16% | 6,150,899 |
| Jul 23, 2025 | 9.56 | 9.59 | 9.35 | 9.51 | 9.51 | -0.63% | 11,714,503 |
| Jul 22, 2025 | 9.58 | 9.64 | 9.35 | 9.57 | 9.57 | 1.16% | 8,634,046 |
| Jul 21, 2025 | 9.24 | 9.75 | 9.24 | 9.46 | 9.46 | 4.19% | 11,260,811 |
| Jul 18, 2025 | 9.23 | 9.26 | 9.05 | 9.08 | 9.08 | -1.09% | 8,395,534 |
| Jul 17, 2025 | 8.99 | 9.27 | 8.82 | 9.18 | 9.18 | 0.55% | 10,064,754 |
| Jul 16, 2025 | 9.20 | 9.30 | 8.91 | 9.13 | 9.13 | -0.22% | 8,980,286 |
| Jul 15, 2025 | 9.45 | 9.47 | 9.06 | 9.15 | 9.15 | -2.97% | 9,269,009 |
| Jul 14, 2025 | 9.65 | 9.97 | 9.41 | 9.43 | 9.43 | -1.67% | 13,640,507 |
| Jul 11, 2025 | 9.54 | 9.66 | 9.21 | 9.59 | 9.59 | 5.27% | 14,229,907 |
| Jul 10, 2025 | 9.00 | 9.14 | 8.78 | 9.11 | 9.11 | 1.56% | 8,545,620 |
| Jul 9, 2025 | 8.82 | 9.01 | 8.75 | 8.97 | 8.97 | 1.47% | 9,261,308 |
| Jul 8, 2025 | 9.40 | 9.47 | 8.80 | 8.84 | 8.84 | -6.85% | 12,639,828 |
| Jul 7, 2025 | 8.96 | 9.50 | 8.85 | 9.49 | 9.49 | 4.06% | 12,023,760 |
| Jul 3, 2025 | 8.88 | 9.17 | 8.88 | 9.12 | 9.12 | 1.56% | 5,647,539 |
| Jul 2, 2025 | 9.04 | 9.13 | 8.70 | 8.98 | 8.98 | 0.11% | 10,387,220 |
| Jul 1, 2025 | 9.09 | 9.18 | 8.85 | 8.97 | 8.97 | 1.24% | 9,873,553 |