Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
5.88
+0.11 (1.91%)
At close: Dec 20, 2024, 4:00 PM
5.87
-0.01 (-0.17%)
After-hours: Dec 20, 2024, 7:59 PM EST
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.81 | 6.01 | 5.71 | 5.88 | 5.88 | 1.91% | 16,480,157 |
| Dec 19, 2024 | 5.91 | 6.00 | 5.70 | 5.77 | 5.77 | -2.04% | 9,876,683 |
| Dec 18, 2024 | 6.26 | 6.32 | 5.78 | 5.89 | 5.89 | -6.80% | 9,593,200 |
| Dec 17, 2024 | 6.16 | 6.37 | 6.14 | 6.32 | 6.32 | 0.16% | 6,547,583 |
| Dec 16, 2024 | 6.50 | 6.55 | 6.29 | 6.31 | 6.31 | -3.81% | 6,556,700 |
| Dec 13, 2024 | 6.77 | 6.80 | 6.51 | 6.56 | 6.56 | -4.79% | 9,462,010 |
| Dec 12, 2024 | 6.98 | 7.13 | 6.86 | 6.89 | 6.89 | -6.64% | 9,651,508 |
| Dec 11, 2024 | 7.13 | 7.38 | 7.06 | 7.38 | 7.38 | 5.58% | 12,537,600 |
| Dec 10, 2024 | 7.21 | 7.30 | 6.95 | 6.99 | 6.99 | -1.69% | 10,489,700 |
| Dec 9, 2024 | 6.96 | 7.44 | 6.96 | 7.11 | 7.11 | 6.92% | 15,618,513 |
| Dec 6, 2024 | 6.80 | 6.83 | 6.48 | 6.65 | 6.65 | -2.21% | 8,904,028 |
| Dec 5, 2024 | 6.64 | 6.80 | 6.54 | 6.80 | 6.80 | 1.80% | 8,956,500 |
| Dec 4, 2024 | 6.71 | 6.92 | 6.65 | 6.68 | 6.68 | -0.60% | 8,996,809 |
| Dec 3, 2024 | 6.33 | 6.74 | 6.30 | 6.72 | 6.72 | 8.56% | 13,432,600 |
| Dec 2, 2024 | 6.34 | 6.37 | 6.15 | 6.19 | 6.19 | -4.18% | 7,445,814 |
| Nov 29, 2024 | 6.58 | 6.66 | 6.46 | 6.46 | 6.46 | -0.46% | 4,843,700 |
| Nov 27, 2024 | 6.47 | 6.62 | 6.43 | 6.49 | 6.49 | 1.72% | 7,440,626 |
| Nov 26, 2024 | 6.25 | 6.41 | 6.17 | 6.38 | 6.38 | 1.27% | 6,053,400 |
| Nov 25, 2024 | 6.22 | 6.35 | 6.20 | 6.30 | 6.30 | -4.11% | 7,852,100 |
| Nov 22, 2024 | 6.70 | 6.78 | 6.55 | 6.57 | 6.57 | -0.90% | 7,782,102 |
| Nov 21, 2024 | 6.62 | 6.64 | 6.42 | 6.63 | 6.63 | 1.53% | 9,031,237 |
| Nov 20, 2024 | 6.62 | 6.63 | 6.38 | 6.53 | 6.53 | -1.95% | 7,590,000 |
| Nov 19, 2024 | 6.61 | 6.68 | 6.43 | 6.66 | 6.66 | 1.83% | 7,959,200 |
| Nov 18, 2024 | 6.30 | 6.65 | 6.30 | 6.54 | 6.54 | 6.51% | 11,444,700 |
| Nov 15, 2024 | 6.32 | 6.41 | 6.04 | 6.14 | 6.14 | -1.44% | 12,512,000 |
| Nov 14, 2024 | 6.00 | 6.28 | 5.99 | 6.23 | 6.23 | 2.47% | 13,805,200 |
| Nov 13, 2024 | 6.46 | 6.52 | 6.05 | 6.08 | 6.08 | -4.40% | 9,910,122 |
| Nov 12, 2024 | 6.26 | 6.39 | 6.12 | 6.36 | 6.36 | -0.63% | 12,751,111 |
| Nov 11, 2024 | 6.20 | 6.44 | 6.09 | 6.40 | 6.40 | -2.88% | 13,755,543 |
| Nov 8, 2024 | 6.55 | 6.62 | 6.36 | 6.59 | 6.59 | - | 11,276,482 |
| Nov 7, 2024 | 6.38 | 6.64 | 6.12 | 6.59 | 6.59 | 11.51% | 20,493,000 |
| Nov 6, 2024 | 5.64 | 5.97 | 5.49 | 5.91 | 5.91 | -2.64% | 15,613,739 |
| Nov 5, 2024 | 6.10 | 6.19 | 6.04 | 6.07 | 6.07 | 0.83% | 7,921,130 |
| Nov 4, 2024 | 6.16 | 6.24 | 5.97 | 6.02 | 6.02 | -2.11% | 8,360,342 |
| Nov 1, 2024 | 6.57 | 6.57 | 6.12 | 6.15 | 6.15 | -4.50% | 9,630,120 |
| Oct 31, 2024 | 6.65 | 6.67 | 6.30 | 6.44 | 6.44 | -5.57% | 11,461,633 |
| Oct 30, 2024 | 6.86 | 6.88 | 6.66 | 6.82 | 6.82 | -2.29% | 8,950,900 |
| Oct 29, 2024 | 6.87 | 6.98 | 6.78 | 6.98 | 6.98 | 3.56% | 7,089,061 |
| Oct 28, 2024 | 6.73 | 6.90 | 6.72 | 6.74 | 6.74 | -0.88% | 6,691,635 |
| Oct 25, 2024 | 7.11 | 7.11 | 6.74 | 6.80 | 6.80 | -4.36% | 9,744,725 |
| 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% | 9,955,300 |
| 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% | 11,234,700 |
| 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% | 11,231,900 |
| Oct 7, 2024 | 6.33 | 6.34 | 6.06 | 6.19 | 6.19 | -3.43% | 10,403,200 |
| 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% | 3,707,600 |
| Oct 2, 2024 | 6.88 | 7.11 | 6.81 | 7.03 | 7.03 | 1.88% | 4,429,700 |
| Oct 1, 2024 | 7.07 | 7.18 | 6.84 | 6.90 | 6.90 | 0.29% | 5,918,700 |
| 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% | 6,559,900 |
| Sep 26, 2024 | 7.56 | 7.72 | 7.47 | 7.51 | 7.51 | 1.08% | 7,040,400 |
| 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% | 6,658,400 |
| Sep 18, 2024 | 7.00 | 7.39 | 6.74 | 6.75 | 6.75 | -3.16% | 10,212,500 |
| 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% | 3,883,000 |
| Sep 6, 2024 | 5.47 | 5.50 | 5.20 | 5.28 | 5.28 | -3.83% | 14,051,100 |
| Sep 5, 2024 | 5.56 | 5.75 | 5.48 | 5.49 | 5.49 | 2.04% | 10,433,600 |
| Sep 4, 2024 | 5.40 | 5.51 | 5.30 | 5.38 | 5.38 | -1.47% | 5,203,614 |
| 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% | 3,969,900 |
| 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% | 4,776,500 |
| Aug 26, 2024 | 6.42 | 6.48 | 6.26 | 6.34 | 6.34 | -0.31% | 7,487,400 |
| Aug 23, 2024 | 6.42 | 6.50 | 6.27 | 6.36 | 6.36 | 0.79% | 4,927,100 |
| 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% | 6,170,300 |
| Aug 16, 2024 | 6.00 | 6.13 | 5.92 | 6.08 | 6.08 | 3.05% | 7,761,800 |
| Aug 15, 2024 | 5.75 | 5.94 | 5.56 | 5.90 | 5.90 | 6.88% | 13,796,400 |
| Aug 14, 2024 | 5.72 | 5.76 | 5.46 | 5.52 | 5.52 | -4.50% | 16,923,500 |
| Aug 13, 2024 | 5.52 | 5.81 | 5.50 | 5.78 | 5.78 | 4.14% | 7,211,500 |
| 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% | 5,145,000 |
| Aug 8, 2024 | 5.30 | 5.53 | 5.22 | 5.38 | 5.38 | 5.08% | 7,793,200 |
| Aug 7, 2024 | 5.52 | 5.53 | 5.11 | 5.12 | 5.12 | -4.83% | 4,814,200 |
| Aug 6, 2024 | 5.21 | 5.51 | 5.11 | 5.38 | 5.38 | 3.07% | 6,424,700 |
| 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 |