Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
5.86
+0.11 (1.91%)
At close: Apr 23, 2025, 4:00 PM
5.97
+0.11 (1.88%)
Pre-market: Apr 24, 2025, 7:00 AM EDT

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20255.686.015.635.865.861.91%19,821,477
Apr 22, 20256.046.105.725.755.75-3.36%17,569,023
Apr 21, 20256.356.435.835.955.95-1.33%16,395,296
Apr 17, 20256.186.275.966.036.03-3.83%13,176,996
Apr 16, 20256.356.516.156.276.272.79%16,304,749
Apr 15, 20256.126.196.016.106.100.49%15,313,673
Apr 14, 20255.706.105.696.076.072.53%15,527,757
Apr 11, 20255.806.105.755.925.927.83%19,005,455
Apr 10, 20255.515.765.345.495.49-1.61%24,212,860
Apr 9, 20255.095.685.065.585.5816.01%26,795,814
Apr 8, 20255.285.374.704.814.81-4.94%21,214,908
Apr 7, 20254.745.394.585.065.064.12%23,341,441
Apr 4, 20255.225.344.754.864.86-11.48%23,868,715
Apr 3, 20255.185.635.165.495.49-4.52%19,236,782
Apr 2, 20255.555.755.505.755.753.05%18,112,417
Apr 1, 20255.905.905.495.585.58-5.74%20,533,077
Mar 31, 20255.996.005.605.925.92-2.79%21,500,407
Mar 28, 20256.386.536.046.096.09-3.94%19,572,418
Mar 27, 20256.206.436.206.346.343.26%19,315,890
Mar 26, 20256.406.406.106.146.14-3.31%12,749,073
Mar 25, 20256.406.656.316.356.351.44%17,853,187
Mar 24, 20256.256.316.116.266.260.81%16,244,388
Mar 21, 20256.236.336.076.216.21-3.27%27,046,396
Mar 20, 20256.356.556.326.426.42-2.13%22,628,557
Mar 19, 20256.536.696.336.566.560.15%23,250,718
Mar 18, 20256.816.846.546.556.551.87%20,570,433
Mar 17, 20256.096.486.076.436.436.63%20,588,209
Mar 14, 20256.056.125.916.036.031.52%15,700,993
Mar 13, 20255.746.065.685.945.944.03%25,955,577
Mar 12, 20255.575.815.565.715.714.39%19,086,760
Mar 11, 20255.265.535.255.475.476.63%15,202,422
Mar 10, 20255.445.485.015.135.13-7.90%23,322,959
Mar 7, 20255.495.765.425.575.571.27%21,654,218
Mar 6, 20255.535.735.415.505.50-1.96%16,212,396
Mar 5, 20255.175.635.135.615.618.51%22,557,500
Mar 4, 20255.245.344.895.175.170.58%21,369,287
Mar 3, 20255.305.445.105.145.14-0.19%21,361,645
Feb 28, 20254.955.174.865.155.152.59%29,173,018
Feb 27, 20255.165.224.995.025.02-4.56%22,683,994
Feb 26, 20255.055.365.055.265.263.34%17,276,738
Feb 25, 20255.255.345.015.095.09-4.68%23,033,834
Feb 24, 20255.495.495.245.345.34-2.20%25,962,286
Feb 21, 20256.116.115.425.465.46-10.49%35,231,256
Feb 20, 20256.126.375.976.106.10-3.94%37,216,133
Feb 19, 20256.476.486.206.356.35-1.24%24,220,727
Feb 18, 20256.786.806.426.436.43-2.72%24,010,080
Feb 14, 20257.257.336.556.616.61-8.45%29,847,331
Feb 13, 20257.327.327.127.227.22-0.96%73,403,239
Feb 12, 20257.007.506.977.297.294.44%26,513,315
Feb 11, 20256.887.176.826.986.98-0.71%17,305,287