Skip to main content
logo
Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
20.19
-1.50 (-6.92%)
At close: Mar 13, 2026, 4:00 PM EDT
20.13
-0.06 (-0.30%)
After-hours: Mar 13, 2026, 7:59 PM EDT

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202621.5421.5620.0720.1920.19-6.92%20,802,593
Mar 12, 202622.2022.2021.3221.6921.69-3.04%15,512,140
Mar 11, 202622.7222.7221.5822.3722.37-4.20%16,732,294
Mar 10, 202623.1924.0423.1023.3523.352.86%17,304,247
Mar 9, 202621.7022.8220.5922.7022.700.27%20,734,482
Mar 6, 202621.8223.0021.6722.6422.640.04%17,250,369
Mar 5, 202623.0523.3721.8522.6322.63-4.76%27,049,295
Mar 4, 202624.7524.7523.3923.7623.76-1.49%15,391,196
Mar 3, 202624.8824.8923.0824.1224.12-10.47%20,600,794
Mar 2, 202626.7627.2025.8626.9426.94-0.77%21,189,873
Feb 27, 202626.7527.3826.1427.1527.152.22%20,929,508
Feb 26, 202624.2826.6124.2026.5626.568.01%22,168,637
Feb 25, 202625.0025.3624.5824.5924.59-0.77%14,353,686
Feb 24, 202623.6325.0623.5424.7824.781.43%15,596,566
Feb 23, 202624.9025.1524.3724.4324.43-0.81%23,088,394
Feb 20, 202623.9624.8122.9724.6324.632.37%32,068,652
Feb 19, 202622.6524.7322.4924.0624.066.51%29,642,817
Feb 18, 202622.5823.2122.2222.5922.593.58%21,771,056
Feb 17, 202621.4422.0720.5821.8121.81-2.72%23,776,816
Feb 13, 202621.1722.5521.0922.4222.427.07%20,426,681
Feb 12, 202622.9523.0820.9120.9420.94-9.27%23,377,561
Feb 11, 202623.6623.7122.0523.0823.081.05%16,614,815
Feb 10, 202622.7023.4622.6322.8422.84-0.83%15,208,753
Feb 9, 202621.8623.0921.6323.0323.037.42%25,237,028
Feb 6, 202620.3121.4720.2721.4421.4412.19%24,466,440
Feb 5, 202619.8720.5219.0819.1119.11-7.90%31,881,001
Feb 4, 202622.0322.1319.7020.7520.75-2.40%31,854,077
Feb 3, 202621.9922.0020.4421.2621.264.63%34,208,953
Feb 2, 202620.2220.9519.6620.3220.32-0.59%26,154,551
Jan 30, 202621.5422.9720.0220.4420.44-16.81%46,971,899
Jan 29, 202626.3026.5023.5024.5724.57-4.10%44,654,235
Jan 28, 202626.0826.5724.4825.6225.62-0.35%33,172,086
Jan 27, 202625.7025.8124.0525.7125.711.02%32,077,383
Jan 26, 202627.6727.7725.2725.4525.45-2.53%39,445,476
Jan 23, 202625.8526.5025.2426.1126.111.32%26,473,855
Jan 22, 202623.1625.8423.1625.7725.7712.48%37,147,856
Jan 21, 202623.2823.6322.4822.9122.910.17%31,864,709
Jan 20, 202623.2523.5522.4322.8722.871.28%32,932,823
Jan 16, 202621.1522.6020.5622.5822.586.41%29,394,973
Jan 15, 202620.5421.3520.1721.2221.222.22%18,629,215
Jan 14, 202621.5721.7320.3320.7620.76-0.95%22,346,793
Jan 13, 202621.9722.2020.9220.9620.96-3.01%26,685,833
Jan 12, 202621.5122.0721.1621.6121.615.93%26,615,306
Jan 9, 202619.9520.5319.6820.4020.403.98%25,725,151
Jan 8, 202618.5619.6518.5219.6219.621.82%16,363,033
Jan 7, 202618.6819.2817.9919.2719.27-1.83%18,768,674
Jan 6, 202618.7919.6518.6219.6319.635.54%25,923,087
Jan 5, 202618.0119.3517.8018.6018.605.98%22,413,149
Jan 2, 202618.5018.5816.9417.5517.55-1.57%20,796,862
Dec 31, 202517.9318.3617.7517.8317.83-1.44%14,321,683