Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
6.80
-0.31 (-4.36%)
At close: Oct 25, 2024, 4:00 PM
6.82
+0.02 (0.29%)
After-hours: Oct 25, 2024, 6:34 PM EDT
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 7.43 | 7.43 | 6.91 | 7.11 | 7.11 | -2.60% | 9,734,121 |
| Oct 23, 2024 | 7.18 | 7.32 | 7.07 | 7.30 | 7.30 | -1.35% | 9,955,271 |
| Oct 22, 2024 | 7.35 | 7.46 | 7.25 | 7.40 | 7.40 | 2.64% | 10,365,246 |
| Oct 21, 2024 | 7.42 | 7.52 | 7.13 | 7.21 | 7.21 | 1.55% | 14,124,729 |
| Oct 18, 2024 | 6.67 | 7.14 | 6.61 | 7.10 | 7.10 | 9.57% | 15,156,444 |
| Oct 17, 2024 | 6.61 | 6.72 | 6.46 | 6.48 | 6.48 | -0.77% | 10,362,744 |
| Oct 16, 2024 | 6.67 | 6.79 | 6.53 | 6.53 | 6.53 | 0.31% | 11,043,233 |
| Oct 15, 2024 | 6.41 | 6.52 | 6.29 | 6.51 | 6.51 | 1.24% | 7,805,245 |
| Oct 14, 2024 | 6.32 | 6.46 | 6.28 | 6.43 | 6.43 | 0.63% | 8,106,321 |
| Oct 11, 2024 | 6.46 | 6.58 | 6.35 | 6.39 | 6.39 | -0.16% | 8,681,342 |
| Oct 10, 2024 | 6.25 | 6.45 | 6.18 | 6.40 | 6.40 | 3.06% | 11,234,698 |
| Oct 9, 2024 | 6.11 | 6.21 | 6.03 | 6.21 | 6.21 | 0.16% | 7,228,039 |
| Oct 8, 2024 | 6.15 | 6.25 | 6.11 | 6.20 | 6.20 | 0.16% | 11,231,876 |
| Oct 7, 2024 | 6.33 | 6.34 | 6.06 | 6.19 | 6.19 | -3.43% | 10,403,177 |
| Oct 4, 2024 | 6.56 | 6.66 | 6.23 | 6.41 | 6.41 | -9.46% | 27,042,249 |
| Oct 3, 2024 | 6.88 | 7.09 | 6.88 | 7.08 | 7.08 | 0.71% | 3,707,553 |
| Oct 2, 2024 | 6.88 | 7.11 | 6.81 | 7.03 | 7.03 | 1.88% | 4,429,654 |
| Oct 1, 2024 | 7.07 | 7.18 | 6.84 | 6.90 | 6.90 | 0.29% | 5,918,679 |
| Sep 30, 2024 | 7.01 | 7.07 | 6.80 | 6.88 | 6.88 | -3.51% | 6,257,211 |
| Sep 27, 2024 | 7.43 | 7.54 | 7.11 | 7.13 | 7.13 | -5.06% | 6,559,852 |
| Sep 26, 2024 | 7.56 | 7.72 | 7.47 | 7.51 | 7.51 | 1.08% | 7,040,383 |
| Sep 25, 2024 | 7.48 | 7.72 | 7.33 | 7.43 | 7.43 | -0.54% | 9,012,039 |
| Sep 24, 2024 | 7.02 | 7.63 | 6.90 | 7.47 | 7.47 | 9.37% | 9,870,737 |
| Sep 23, 2024 | 7.01 | 7.14 | 6.81 | 6.83 | 6.83 | -2.01% | 6,076,729 |
| Sep 20, 2024 | 7.11 | 7.13 | 6.86 | 6.97 | 6.97 | 0.87% | 11,274,845 |
| Sep 19, 2024 | 7.18 | 7.25 | 6.82 | 6.91 | 6.91 | 2.37% | 6,658,385 |
| Sep 18, 2024 | 7.00 | 7.39 | 6.74 | 6.75 | 6.75 | -3.16% | 10,212,457 |
| Sep 17, 2024 | 6.95 | 7.16 | 6.86 | 6.97 | 6.97 | -0.71% | 7,342,821 |
| Sep 16, 2024 | 7.27 | 7.28 | 6.92 | 7.02 | 7.02 | -3.57% | 17,680,940 |
| Sep 13, 2024 | 7.06 | 7.31 | 7.00 | 7.28 | 7.28 | 6.28% | 14,989,002 |
| Sep 12, 2024 | 6.00 | 6.99 | 5.94 | 6.85 | 6.85 | 19.13% | 16,532,619 |
| Sep 11, 2024 | 5.30 | 5.75 | 5.29 | 5.75 | 5.75 | 7.48% | 13,965,722 |
| Sep 10, 2024 | 5.31 | 5.36 | 5.21 | 5.35 | 5.35 | 1.13% | 3,072,643 |
| Sep 9, 2024 | 5.34 | 5.41 | 5.28 | 5.29 | 5.29 | 0.19% | 3,882,953 |
| Sep 6, 2024 | 5.47 | 5.50 | 5.20 | 5.28 | 5.28 | -3.83% | 14,051,085 |
| Sep 5, 2024 | 5.56 | 5.75 | 5.48 | 5.49 | 5.49 | 2.04% | 10,433,583 |
| Sep 4, 2024 | 5.40 | 5.51 | 5.30 | 5.38 | 5.38 | -1.47% | 5,140,579 |
| Sep 3, 2024 | 5.91 | 5.95 | 5.41 | 5.46 | 5.46 | -11.07% | 7,688,935 |
| Aug 30, 2024 | 6.19 | 6.25 | 6.05 | 6.14 | 6.14 | -0.65% | 3,919,327 |
| Aug 29, 2024 | 6.14 | 6.26 | 6.12 | 6.18 | 6.18 | 1.64% | 3,969,866 |
| Aug 28, 2024 | 6.17 | 6.24 | 5.99 | 6.08 | 6.08 | -4.70% | 8,606,305 |
| Aug 27, 2024 | 6.23 | 6.41 | 6.13 | 6.38 | 6.38 | 0.63% | 4,776,474 |
| Aug 26, 2024 | 6.42 | 6.48 | 6.26 | 6.34 | 6.34 | -0.31% | 7,487,398 |
| Aug 23, 2024 | 6.42 | 6.50 | 6.27 | 6.36 | 6.36 | 0.79% | 4,927,065 |
| Aug 22, 2024 | 6.46 | 6.50 | 6.25 | 6.31 | 6.31 | -4.10% | 4,889,810 |
| Aug 21, 2024 | 6.40 | 6.63 | 6.32 | 6.58 | 6.58 | 2.81% | 5,739,209 |
| Aug 20, 2024 | 6.47 | 6.54 | 6.27 | 6.40 | 6.40 | 1.59% | 5,652,209 |
| Aug 19, 2024 | 6.07 | 6.34 | 6.02 | 6.30 | 6.30 | 3.62% | 6,170,253 |
| Aug 16, 2024 | 6.00 | 6.13 | 5.92 | 6.08 | 6.08 | 3.05% | 7,761,758 |
| Aug 15, 2024 | 5.75 | 5.94 | 5.56 | 5.90 | 5.90 | 6.88% | 13,796,359 |
| Aug 14, 2024 | 5.72 | 5.76 | 5.46 | 5.52 | 5.52 | -4.50% | 16,923,481 |
| Aug 13, 2024 | 5.52 | 5.81 | 5.50 | 5.78 | 5.78 | 4.14% | 7,211,480 |
| Aug 12, 2024 | 5.53 | 5.60 | 5.30 | 5.55 | 5.55 | 2.02% | 5,044,605 |
| Aug 9, 2024 | 5.50 | 5.58 | 5.30 | 5.44 | 5.44 | 1.12% | 5,144,985 |
| Aug 8, 2024 | 5.30 | 5.53 | 5.22 | 5.38 | 5.38 | 5.08% | 7,793,196 |
| Aug 7, 2024 | 5.52 | 5.53 | 5.11 | 5.12 | 5.12 | -4.83% | 4,814,199 |
| Aug 6, 2024 | 5.21 | 5.51 | 5.11 | 5.38 | 5.38 | 3.07% | 6,424,693 |
| Aug 5, 2024 | 4.73 | 5.31 | 4.57 | 5.22 | 5.22 | -5.09% | 8,352,106 |
| Aug 2, 2024 | 6.02 | 6.06 | 5.45 | 5.50 | 5.50 | -8.33% | 10,380,518 |
| Aug 1, 2024 | 6.49 | 6.52 | 5.91 | 6.00 | 6.00 | -7.55% | 11,337,633 |
| Jul 31, 2024 | 6.54 | 6.64 | 6.34 | 6.49 | 6.49 | 3.51% | 6,116,618 |
| Jul 30, 2024 | 6.30 | 6.49 | 6.17 | 6.27 | 6.27 | 0.97% | 4,784,061 |
| Jul 29, 2024 | 6.36 | 6.41 | 6.08 | 6.21 | 6.21 | -0.96% | 3,638,364 |
| Jul 26, 2024 | 6.38 | 6.45 | 6.22 | 6.27 | 6.27 | 0.64% | 3,921,026 |
| Jul 25, 2024 | 6.09 | 6.36 | 6.01 | 6.23 | 6.23 | -2.35% | 5,612,120 |
| Jul 24, 2024 | 6.58 | 6.81 | 6.38 | 6.38 | 6.38 | -2.30% | 5,870,399 |
| Jul 23, 2024 | 6.42 | 6.57 | 6.41 | 6.53 | 6.53 | 1.24% | 4,182,865 |
| Jul 22, 2024 | 6.24 | 6.48 | 6.23 | 6.45 | 6.45 | 2.54% | 4,569,587 |
| Jul 19, 2024 | 6.09 | 6.48 | 6.02 | 6.29 | 6.29 | -0.79% | 6,129,345 |
| Jul 18, 2024 | 6.58 | 6.60 | 6.22 | 6.34 | 6.34 | -2.91% | 5,891,539 |
| Jul 17, 2024 | 6.73 | 6.79 | 6.50 | 6.53 | 6.53 | -3.83% | 5,569,374 |
| Jul 16, 2024 | 6.66 | 6.82 | 6.57 | 6.79 | 6.79 | 3.51% | 5,830,735 |
| Jul 15, 2024 | 6.66 | 6.69 | 6.49 | 6.56 | 6.56 | -1.50% | 5,393,313 |
| Jul 12, 2024 | 6.63 | 6.75 | 6.55 | 6.66 | 6.66 | -1.62% | 5,616,578 |
| Jul 11, 2024 | 6.70 | 6.82 | 6.42 | 6.77 | 6.77 | 5.78% | 7,601,231 |
| Jul 10, 2024 | 6.31 | 6.47 | 6.23 | 6.40 | 6.40 | 2.89% | 5,460,205 |
| Jul 9, 2024 | 6.36 | 6.40 | 6.17 | 6.22 | 6.22 | -2.66% | 4,992,877 |
| Jul 8, 2024 | 6.20 | 6.40 | 6.16 | 6.39 | 6.39 | 1.43% | 5,337,131 |
| Jul 5, 2024 | 6.14 | 6.37 | 6.05 | 6.30 | 6.30 | 5.70% | 6,748,698 |
| Jul 3, 2024 | 5.80 | 6.12 | 5.75 | 5.96 | 5.96 | 5.86% | 5,485,585 |
| Jul 2, 2024 | 5.42 | 5.64 | 5.40 | 5.63 | 5.63 | 4.26% | 4,860,445 |
| Jul 1, 2024 | 5.63 | 5.64 | 5.40 | 5.40 | 5.40 | -3.91% | 3,928,816 |
| Jun 28, 2024 | 5.71 | 5.80 | 5.52 | 5.62 | 5.62 | 0.54% | 12,333,272 |
| Jun 27, 2024 | 5.71 | 5.80 | 5.58 | 5.59 | 5.59 | 0.54% | 3,344,855 |
| Jun 26, 2024 | 5.42 | 5.68 | 5.40 | 5.56 | 5.56 | 1.46% | 4,697,301 |
| Jun 25, 2024 | 5.62 | 5.66 | 5.47 | 5.48 | 5.48 | -3.35% | 5,319,442 |
| Jun 24, 2024 | 5.83 | 5.89 | 5.62 | 5.67 | 5.67 | -1.39% | 5,361,395 |
| Jun 21, 2024 | 5.79 | 5.84 | 5.60 | 5.75 | 5.75 | -2.04% | 17,431,124 |
| Jun 20, 2024 | 5.65 | 5.94 | 5.64 | 5.87 | 5.87 | 5.01% | 9,697,106 |
| Jun 18, 2024 | 5.47 | 5.60 | 5.40 | 5.59 | 5.59 | 1.64% | 6,209,153 |
| Jun 17, 2024 | 5.61 | 5.65 | 5.40 | 5.50 | 5.50 | -4.18% | 6,983,782 |
| Jun 14, 2024 | 5.44 | 5.76 | 5.36 | 5.74 | 5.74 | 7.09% | 9,564,439 |
| Jun 13, 2024 | 5.51 | 5.60 | 5.34 | 5.36 | 5.36 | -3.25% | 4,608,445 |
| Jun 12, 2024 | 5.71 | 5.95 | 5.49 | 5.54 | 5.54 | 2.40% | 6,595,510 |
| Jun 11, 2024 | 5.35 | 5.50 | 5.32 | 5.41 | 5.41 | -0.73% | 4,009,089 |
| Jun 10, 2024 | 5.40 | 5.48 | 5.23 | 5.45 | 5.45 | 1.68% | 5,402,342 |
| Jun 7, 2024 | 5.55 | 5.64 | 5.34 | 5.36 | 5.36 | -9.31% | 8,126,673 |
| Jun 6, 2024 | 5.60 | 6.03 | 5.59 | 5.91 | 5.91 | 7.07% | 7,930,920 |
| Jun 5, 2024 | 5.49 | 5.56 | 5.41 | 5.52 | 5.52 | 1.28% | 5,274,345 |
| Jun 4, 2024 | 5.46 | 5.56 | 5.26 | 5.45 | 5.45 | -3.71% | 7,752,165 |