Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
6.27
+0.25 (4.15%)
At close: Jan 28, 2025, 4:00 PM
6.30
+0.03 (0.48%)
After-hours: Jan 28, 2025, 7:59 PM EST
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 6.46 | 6.53 | 6.18 | 6.19 | 6.19 | -3.13% | 7,503,089 |
| Jan 15, 2025 | 6.59 | 6.60 | 6.28 | 6.39 | 6.39 | 0.63% | 8,557,729 |
| Jan 14, 2025 | 5.96 | 6.37 | 5.96 | 6.35 | 6.35 | 6.90% | 9,013,328 |
| Jan 13, 2025 | 6.08 | 6.19 | 5.90 | 5.94 | 5.94 | -4.96% | 11,214,732 |
| Jan 10, 2025 | 6.61 | 6.66 | 6.21 | 6.25 | 6.25 | -2.95% | 9,947,186 |
| Jan 8, 2025 | 6.16 | 6.44 | 6.13 | 6.44 | 6.44 | 5.06% | 11,505,519 |
| Jan 7, 2025 | 6.23 | 6.44 | 6.04 | 6.13 | 6.13 | 0.33% | 12,959,616 |
| Jan 6, 2025 | 6.15 | 6.24 | 6.02 | 6.11 | 6.11 | 0.99% | 11,276,978 |
| Jan 3, 2025 | 6.16 | 6.24 | 6.02 | 6.05 | 6.05 | -2.42% | 9,026,981 |
| Jan 2, 2025 | 5.86 | 6.24 | 5.84 | 6.20 | 6.20 | 8.39% | 12,825,225 |
| Dec 31, 2024 | 5.60 | 5.76 | 5.59 | 5.72 | 5.72 | 1.96% | 5,696,276 |
| Dec 30, 2024 | 5.67 | 5.78 | 5.53 | 5.61 | 5.61 | -2.77% | 10,617,877 |
| Dec 27, 2024 | 5.80 | 5.83 | 5.68 | 5.77 | 5.77 | -2.20% | 6,977,669 |
| Dec 26, 2024 | 5.87 | 5.94 | 5.79 | 5.90 | 5.90 | 1.03% | 6,521,638 |
| Dec 24, 2024 | 5.89 | 5.89 | 5.75 | 5.84 | 5.84 | -0.17% | 5,120,387 |
| Dec 23, 2024 | 5.82 | 5.90 | 5.68 | 5.85 | 5.85 | -0.51% | 9,036,105 |
| Dec 20, 2024 | 5.81 | 6.01 | 5.71 | 5.88 | 5.88 | 1.91% | 17,157,921 |
| 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% | 9,593,152 |
| 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% | 6,556,689 |
| 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% | 12,537,592 |
| Dec 10, 2024 | 7.21 | 7.30 | 6.95 | 6.99 | 6.99 | -1.69% | 10,489,678 |
| 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% | 8,956,477 |
| 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% | 13,432,556 |
| 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% | 4,843,657 |
| 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% | 6,053,351 |
| Nov 25, 2024 | 6.22 | 6.35 | 6.20 | 6.30 | 6.30 | -4.11% | 7,852,050 |
| 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% | 7,589,976 |
| Nov 19, 2024 | 6.61 | 6.68 | 6.43 | 6.66 | 6.66 | 1.83% | 7,959,159 |
| 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% | 12,511,997 |
| Nov 14, 2024 | 6.00 | 6.28 | 5.99 | 6.23 | 6.23 | 2.47% | 13,805,194 |
| 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% | 20,492,998 |
| 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% | 8,950,861 |
| Oct 29, 2024 | 6.87 | 6.98 | 6.79 | 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% | 9,955,271 |
| 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 |