Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
5.92
-0.17 (-2.79%)
At close: Mar 31, 2025, 4:00 PM
5.97
+0.05 (0.81%)
Pre-market: Apr 1, 2025, 5:42 AM EDT
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.99 | 6.00 | 5.60 | 5.92 | 5.92 | -2.79% | 21,500,407 |
| Mar 28, 2025 | 6.38 | 6.53 | 6.04 | 6.09 | 6.09 | -3.94% | 19,572,418 |
| Mar 27, 2025 | 6.20 | 6.43 | 6.20 | 6.34 | 6.34 | 3.26% | 19,315,890 |
| Mar 26, 2025 | 6.40 | 6.40 | 6.10 | 6.14 | 6.14 | -3.31% | 12,749,073 |
| Mar 25, 2025 | 6.40 | 6.65 | 6.31 | 6.35 | 6.35 | 1.44% | 17,853,187 |
| Mar 24, 2025 | 6.25 | 6.31 | 6.11 | 6.26 | 6.26 | 0.81% | 16,244,388 |
| Mar 21, 2025 | 6.23 | 6.33 | 6.07 | 6.21 | 6.21 | -3.27% | 27,046,396 |
| Mar 20, 2025 | 6.35 | 6.55 | 6.32 | 6.42 | 6.42 | -2.13% | 22,628,557 |
| Mar 19, 2025 | 6.53 | 6.69 | 6.33 | 6.56 | 6.56 | 0.15% | 23,250,718 |
| Mar 18, 2025 | 6.81 | 6.84 | 6.54 | 6.55 | 6.55 | 1.87% | 20,570,433 |
| Mar 17, 2025 | 6.09 | 6.48 | 6.07 | 6.43 | 6.43 | 6.63% | 20,588,209 |
| Mar 14, 2025 | 6.05 | 6.12 | 5.91 | 6.03 | 6.03 | 1.52% | 15,700,993 |
| Mar 13, 2025 | 5.74 | 6.06 | 5.68 | 5.94 | 5.94 | 4.03% | 25,955,577 |
| Mar 12, 2025 | 5.57 | 5.81 | 5.56 | 5.71 | 5.71 | 4.39% | 19,086,760 |
| Mar 11, 2025 | 5.26 | 5.53 | 5.25 | 5.47 | 5.47 | 6.63% | 15,202,422 |
| Mar 10, 2025 | 5.44 | 5.48 | 5.01 | 5.13 | 5.13 | -7.90% | 23,322,959 |
| Mar 7, 2025 | 5.49 | 5.76 | 5.42 | 5.57 | 5.57 | 1.27% | 21,654,218 |
| Mar 6, 2025 | 5.53 | 5.73 | 5.41 | 5.50 | 5.50 | -1.96% | 16,212,396 |
| Mar 5, 2025 | 5.17 | 5.63 | 5.13 | 5.61 | 5.61 | 8.51% | 22,557,500 |
| Mar 4, 2025 | 5.24 | 5.34 | 4.89 | 5.17 | 5.17 | 0.58% | 21,369,287 |
| Mar 3, 2025 | 5.30 | 5.44 | 5.10 | 5.14 | 5.14 | -0.19% | 21,361,645 |
| Feb 28, 2025 | 4.95 | 5.17 | 4.86 | 5.15 | 5.15 | 2.59% | 29,173,018 |
| Feb 27, 2025 | 5.16 | 5.22 | 4.99 | 5.02 | 5.02 | -4.56% | 22,683,994 |
| Feb 26, 2025 | 5.05 | 5.36 | 5.05 | 5.26 | 5.26 | 3.34% | 17,276,738 |
| Feb 25, 2025 | 5.25 | 5.34 | 5.01 | 5.09 | 5.09 | -4.68% | 23,033,834 |
| Feb 24, 2025 | 5.49 | 5.49 | 5.24 | 5.34 | 5.34 | -2.20% | 25,962,286 |
| Feb 21, 2025 | 6.11 | 6.11 | 5.42 | 5.46 | 5.46 | -10.49% | 35,231,256 |
| Feb 20, 2025 | 6.12 | 6.37 | 5.97 | 6.10 | 6.10 | -3.94% | 37,216,133 |
| Feb 19, 2025 | 6.47 | 6.48 | 6.20 | 6.35 | 6.35 | -1.24% | 24,220,727 |
| Feb 18, 2025 | 6.78 | 6.80 | 6.42 | 6.43 | 6.43 | -2.72% | 24,010,080 |
| Feb 14, 2025 | 7.25 | 7.33 | 6.55 | 6.61 | 6.61 | -8.45% | 29,847,331 |
| Feb 13, 2025 | 7.32 | 7.32 | 7.12 | 7.22 | 7.22 | -0.96% | 73,403,239 |
| Feb 12, 2025 | 7.00 | 7.50 | 6.97 | 7.29 | 7.29 | 4.44% | 26,513,315 |
| Feb 11, 2025 | 6.88 | 7.17 | 6.82 | 6.98 | 6.98 | -0.71% | 17,305,287 |
| Feb 10, 2025 | 7.24 | 7.28 | 6.99 | 7.03 | 7.03 | 1.59% | 23,537,332 |
| Feb 7, 2025 | 7.06 | 7.21 | 6.88 | 6.92 | 6.92 | -0.43% | 19,093,396 |
| Feb 6, 2025 | 7.04 | 7.05 | 6.84 | 6.95 | 6.95 | -1.97% | 14,457,654 |
| Feb 5, 2025 | 7.00 | 7.36 | 7.00 | 7.09 | 7.09 | 2.46% | 15,924,684 |
| Feb 4, 2025 | 6.85 | 7.06 | 6.75 | 6.92 | 6.92 | 2.06% | 19,334,664 |
| Feb 3, 2025 | 6.62 | 6.99 | 6.56 | 6.78 | 6.78 | 2.73% | 17,401,138 |
| Jan 31, 2025 | 6.90 | 6.93 | 6.51 | 6.60 | 6.60 | -3.65% | 15,375,342 |
| Jan 30, 2025 | 6.61 | 6.94 | 6.56 | 6.85 | 6.85 | 7.70% | 13,490,398 |
| Jan 29, 2025 | 6.27 | 6.48 | 6.22 | 6.36 | 6.36 | 1.44% | 12,150,223 |
| Jan 28, 2025 | 6.08 | 6.35 | 5.99 | 6.27 | 6.27 | 4.15% | 13,358,701 |
| Jan 27, 2025 | 6.12 | 6.17 | 5.98 | 6.02 | 6.02 | -4.90% | 9,836,452 |
| Jan 24, 2025 | 6.47 | 6.55 | 6.27 | 6.33 | 6.33 | 1.12% | 7,927,621 |
| Jan 23, 2025 | 6.24 | 6.31 | 6.13 | 6.26 | 6.26 | -1.57% | 9,095,543 |
| Jan 22, 2025 | 6.42 | 6.54 | 6.26 | 6.36 | 6.36 | -0.16% | 8,940,599 |
| Jan 21, 2025 | 6.25 | 6.51 | 6.20 | 6.37 | 6.37 | 3.07% | 11,520,575 |
| Jan 17, 2025 | 6.15 | 6.30 | 6.03 | 6.18 | 6.18 | -0.16% | 11,644,109 |