Skip to main content
logo
Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
19.63
+1.03 (5.54%)
At close: Jan 6, 2026, 4:00 PM EST
19.79
+0.16 (0.82%)
After-hours: Jan 6, 2026, 7:59 PM EST

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202618.7919.6518.6219.6319.635.54%25,220,867
Jan 5, 202618.0119.3517.8018.6018.605.98%22,388,554
Jan 2, 202618.5018.5816.9417.5517.55-1.57%20,157,263
Dec 31, 202517.9318.3617.7517.8317.83-1.44%14,214,019
Dec 30, 202518.7918.8818.0418.0918.09-1.20%16,680,953
Dec 29, 202518.2118.6817.7518.3118.31-4.59%20,070,975
Dec 26, 202519.3819.5818.7719.1919.192.51%16,527,108
Dec 24, 202518.8018.8718.0818.7218.72-1.94%12,071,522
Dec 23, 202519.4219.4218.2619.0919.091.06%21,032,987
Dec 22, 202519.2819.7318.5518.8918.893.51%24,132,655
Dec 19, 202517.2218.5417.1818.2518.256.60%33,351,767
Dec 18, 202517.1217.7116.9117.1217.12-0.47%16,636,848
Dec 17, 202517.4117.5316.7917.2017.201.84%21,172,782
Dec 16, 202516.8417.1816.3016.8916.89-0.12%15,000,308
Dec 15, 202517.8517.9416.5716.9116.91-1.97%17,167,993
Dec 12, 202518.1018.1816.6217.2517.25-1.32%23,870,085
Dec 11, 202516.1918.0416.0217.4817.489.46%28,344,364
Dec 10, 202515.9016.2115.3815.9715.97-0.62%14,847,490
Dec 9, 202515.4516.2615.3516.0716.074.96%14,339,982
Dec 8, 202515.9115.9515.2415.3115.31-3.47%12,258,035
Dec 5, 202516.4316.8115.7315.8615.86-1.49%13,664,578
Dec 4, 202515.9516.1215.6516.1016.10-0.31%11,347,947
Dec 3, 202516.6916.7616.1416.1516.15-2.42%12,243,507
Dec 2, 202516.9017.1215.9816.5516.55-2.42%14,230,878
Dec 1, 202517.6417.8816.9416.9616.96-1.80%20,728,527
Nov 28, 202516.7017.2916.3617.2717.276.67%17,178,737
Nov 26, 202515.2616.2015.1816.1916.197.43%17,274,735
Nov 25, 202514.8515.3214.7215.0715.071.28%16,463,975
Nov 24, 202514.1414.9114.0014.8814.886.36%11,655,799
Nov 21, 202513.8614.1113.5513.9913.990.94%20,177,872
Nov 20, 202514.8115.0813.7913.8613.86-5.71%16,857,570
Nov 19, 202514.8515.1714.2114.7014.702.23%16,940,060
Nov 18, 202514.5214.7314.0514.3814.38-0.55%15,555,258
Nov 17, 202514.6515.0714.2914.4614.46-2.36%14,693,865
Nov 14, 202514.3115.0414.0414.8114.81-1.99%14,153,768
Nov 13, 202515.9215.9514.8215.1115.11-3.33%22,537,987
Nov 12, 202515.3516.0315.0315.6315.632.76%23,229,718
Nov 11, 202515.1015.4014.6815.2115.212.29%16,391,668
Nov 10, 202515.2715.5714.8114.8714.871.23%24,382,591
Nov 7, 202514.3414.7814.2514.6914.691.73%16,237,672
Nov 6, 202514.4514.9914.4014.4414.441.76%22,011,914
Nov 5, 202514.2014.3913.8614.1914.192.68%20,536,989
Nov 4, 202514.4914.6613.7813.8213.82-8.72%30,309,714
Nov 3, 202515.9416.0714.8715.1415.14-11.82%35,020,029
Oct 31, 202517.6317.6617.0317.1717.17-2.99%14,422,020
Oct 30, 202516.6218.1316.3317.7017.70-3.01%15,840,338
Oct 29, 202519.0019.0017.7518.2518.25-0.16%14,498,472
Oct 28, 202517.3418.4317.2018.2818.283.39%13,754,956
Oct 27, 202517.8518.4116.8217.6817.68-5.20%16,392,428
Oct 24, 202518.3919.2518.3018.6518.65-1.74%11,134,497