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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20259.549.629.319.379.37-0.95%18,592,635
Jun 5, 20259.469.699.319.469.465.58%25,163,319
Jun 4, 20258.849.048.818.968.961.82%14,932,870
Jun 3, 20258.488.908.478.808.801.97%16,515,107
Jun 2, 20258.448.838.268.638.636.81%22,450,327
May 30, 20258.028.117.878.088.08-0.74%11,658,064
May 29, 20258.408.468.118.148.14-3.44%13,674,048
May 28, 20258.128.458.128.438.434.33%17,107,084
May 27, 20257.658.277.658.088.083.46%17,987,168
May 23, 20257.827.897.737.817.811.17%15,819,728
May 22, 20257.657.827.547.727.72-1.03%15,544,296
May 21, 20257.847.987.717.807.80-0.51%11,461,885
May 20, 20257.507.867.427.847.845.23%11,868,452
May 19, 20257.467.497.327.457.45-0.13%9,439,299
May 16, 20257.167.507.157.467.460.67%29,443,426
May 15, 20257.407.477.267.417.410.27%15,023,901
May 14, 20257.357.507.327.397.39-3.27%19,823,921
May 13, 20257.787.847.517.647.64-0.26%14,645,357
May 12, 20257.407.707.357.667.66-2.30%24,011,242
May 9, 20256.997.856.957.847.8412.48%29,933,826
May 8, 20256.287.056.206.976.9721.64%33,779,314
May 7, 20255.695.825.555.735.73-1.04%17,567,354
May 6, 20255.595.805.515.795.796.24%15,468,297
May 5, 20255.475.505.275.455.452.64%13,436,382
May 2, 20255.465.515.215.315.31-1.67%15,402,864
May 1, 20255.435.485.345.405.40-2.70%12,652,329
Apr 30, 20255.415.555.325.555.550.36%16,024,455
Apr 29, 20255.665.715.425.535.53-2.98%16,350,078
Apr 28, 20255.615.715.505.705.700.53%12,130,522
Apr 25, 20255.655.735.575.675.67-2.91%10,664,796
Apr 24, 20256.006.045.755.845.84-0.34%11,540,070
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