Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
9.37
-0.09 (-0.95%)
At close: Jun 6, 2025, 4:00 PM
9.37
0.00 (0.00%)
After-hours: Jun 6, 2025, 5:36 PM EDT
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.54 | 9.62 | 9.31 | 9.37 | 9.37 | -0.95% | 18,592,635 |
| Jun 5, 2025 | 9.46 | 9.69 | 9.31 | 9.46 | 9.46 | 5.58% | 25,163,319 |
| Jun 4, 2025 | 8.84 | 9.04 | 8.81 | 8.96 | 8.96 | 1.82% | 14,932,870 |
| Jun 3, 2025 | 8.48 | 8.90 | 8.47 | 8.80 | 8.80 | 1.97% | 16,515,107 |
| Jun 2, 2025 | 8.44 | 8.83 | 8.26 | 8.63 | 8.63 | 6.81% | 22,450,327 |
| May 30, 2025 | 8.02 | 8.11 | 7.87 | 8.08 | 8.08 | -0.74% | 11,658,064 |
| May 29, 2025 | 8.40 | 8.46 | 8.11 | 8.14 | 8.14 | -3.44% | 13,674,048 |
| May 28, 2025 | 8.12 | 8.45 | 8.12 | 8.43 | 8.43 | 4.33% | 17,107,084 |
| May 27, 2025 | 7.65 | 8.27 | 7.65 | 8.08 | 8.08 | 3.46% | 17,987,168 |
| May 23, 2025 | 7.82 | 7.89 | 7.73 | 7.81 | 7.81 | 1.17% | 15,819,728 |
| May 22, 2025 | 7.65 | 7.82 | 7.54 | 7.72 | 7.72 | -1.03% | 15,544,296 |
| May 21, 2025 | 7.84 | 7.98 | 7.71 | 7.80 | 7.80 | -0.51% | 11,461,885 |
| May 20, 2025 | 7.50 | 7.86 | 7.42 | 7.84 | 7.84 | 5.23% | 11,868,452 |
| May 19, 2025 | 7.46 | 7.49 | 7.32 | 7.45 | 7.45 | -0.13% | 9,439,299 |
| May 16, 2025 | 7.16 | 7.50 | 7.15 | 7.46 | 7.46 | 0.67% | 29,443,426 |
| May 15, 2025 | 7.40 | 7.47 | 7.26 | 7.41 | 7.41 | 0.27% | 15,023,901 |
| May 14, 2025 | 7.35 | 7.50 | 7.32 | 7.39 | 7.39 | -3.27% | 19,823,921 |
| May 13, 2025 | 7.78 | 7.84 | 7.51 | 7.64 | 7.64 | -0.26% | 14,645,357 |
| May 12, 2025 | 7.40 | 7.70 | 7.35 | 7.66 | 7.66 | -2.30% | 24,011,242 |
| May 9, 2025 | 6.99 | 7.85 | 6.95 | 7.84 | 7.84 | 12.48% | 29,933,826 |
| May 8, 2025 | 6.28 | 7.05 | 6.20 | 6.97 | 6.97 | 21.64% | 33,779,314 |
| May 7, 2025 | 5.69 | 5.82 | 5.55 | 5.73 | 5.73 | -1.04% | 17,567,354 |
| May 6, 2025 | 5.59 | 5.80 | 5.51 | 5.79 | 5.79 | 6.24% | 15,468,297 |
| May 5, 2025 | 5.47 | 5.50 | 5.27 | 5.45 | 5.45 | 2.64% | 13,436,382 |
| May 2, 2025 | 5.46 | 5.51 | 5.21 | 5.31 | 5.31 | -1.67% | 15,402,864 |
| May 1, 2025 | 5.43 | 5.48 | 5.34 | 5.40 | 5.40 | -2.70% | 12,652,329 |
| Apr 30, 2025 | 5.41 | 5.55 | 5.32 | 5.55 | 5.55 | 0.36% | 16,024,455 |
| Apr 29, 2025 | 5.66 | 5.71 | 5.42 | 5.53 | 5.53 | -2.98% | 16,350,078 |
| Apr 28, 2025 | 5.61 | 5.71 | 5.50 | 5.70 | 5.70 | 0.53% | 12,130,522 |
| Apr 25, 2025 | 5.65 | 5.73 | 5.57 | 5.67 | 5.67 | -2.91% | 10,664,796 |
| Apr 24, 2025 | 6.00 | 6.04 | 5.75 | 5.84 | 5.84 | -0.34% | 11,540,070 |
| Apr 23, 2025 | 5.68 | 6.01 | 5.63 | 5.86 | 5.86 | 1.91% | 19,821,477 |
| Apr 22, 2025 | 6.04 | 6.10 | 5.72 | 5.75 | 5.75 | -3.36% | 17,569,023 |
| Apr 21, 2025 | 6.35 | 6.43 | 5.83 | 5.95 | 5.95 | -1.33% | 16,395,296 |
| Apr 17, 2025 | 6.18 | 6.27 | 5.96 | 6.03 | 6.03 | -3.83% | 13,176,996 |
| Apr 16, 2025 | 6.35 | 6.51 | 6.15 | 6.27 | 6.27 | 2.79% | 16,304,749 |
| Apr 15, 2025 | 6.12 | 6.19 | 6.01 | 6.10 | 6.10 | 0.49% | 15,313,673 |
| Apr 14, 2025 | 5.70 | 6.10 | 5.69 | 6.07 | 6.07 | 2.53% | 15,527,757 |
| Apr 11, 2025 | 5.80 | 6.10 | 5.75 | 5.92 | 5.92 | 7.83% | 19,005,455 |
| Apr 10, 2025 | 5.51 | 5.76 | 5.34 | 5.49 | 5.49 | -1.61% | 24,212,860 |
| Apr 9, 2025 | 5.09 | 5.68 | 5.06 | 5.58 | 5.58 | 16.01% | 26,795,814 |
| Apr 8, 2025 | 5.28 | 5.37 | 4.70 | 4.81 | 4.81 | -4.94% | 21,214,908 |
| Apr 7, 2025 | 4.74 | 5.39 | 4.58 | 5.06 | 5.06 | 4.12% | 23,341,441 |
| Apr 4, 2025 | 5.22 | 5.34 | 4.75 | 4.86 | 4.86 | -11.48% | 23,868,715 |
| Apr 3, 2025 | 5.18 | 5.63 | 5.16 | 5.49 | 5.49 | -4.52% | 19,236,782 |
| Apr 2, 2025 | 5.55 | 5.75 | 5.50 | 5.75 | 5.75 | 3.05% | 18,112,417 |
| Apr 1, 2025 | 5.90 | 5.90 | 5.49 | 5.58 | 5.58 | -5.74% | 20,533,077 |
| 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 |