Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
15.07
+0.19 (1.28%)
At close: Nov 25, 2025, 4:00 PM EST
15.46
+0.39 (2.59%)
Pre-market: Nov 26, 2025, 5:41 AM EST
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 14.85 | 15.32 | 14.72 | 15.07 | 15.07 | 1.28% | 16,394,318 |
| Nov 24, 2025 | 14.14 | 14.91 | 14.00 | 14.88 | 14.88 | 6.36% | 11,502,758 |
| Nov 21, 2025 | 13.86 | 14.11 | 13.55 | 13.99 | 13.99 | 0.94% | 19,387,423 |
| Nov 20, 2025 | 14.81 | 15.08 | 13.79 | 13.86 | 13.86 | -5.71% | 16,833,151 |
| Nov 19, 2025 | 14.85 | 15.17 | 14.21 | 14.70 | 14.70 | 2.23% | 16,940,060 |
| Nov 18, 2025 | 14.52 | 14.73 | 14.05 | 14.38 | 14.38 | -0.55% | 15,555,258 |
| Nov 17, 2025 | 14.65 | 15.07 | 14.29 | 14.46 | 14.46 | -2.36% | 14,693,865 |
| Nov 14, 2025 | 14.31 | 15.04 | 14.04 | 14.81 | 14.81 | -1.99% | 14,153,768 |
| Nov 13, 2025 | 15.92 | 15.95 | 14.82 | 15.11 | 15.11 | -3.33% | 22,537,987 |
| Nov 12, 2025 | 15.35 | 16.03 | 15.03 | 15.63 | 15.63 | 2.76% | 23,229,718 |
| Nov 11, 2025 | 15.10 | 15.40 | 14.68 | 15.21 | 15.21 | 2.29% | 16,391,668 |
| Nov 10, 2025 | 15.27 | 15.57 | 14.81 | 14.87 | 14.87 | 1.23% | 24,382,591 |
| Nov 7, 2025 | 14.34 | 14.78 | 14.25 | 14.69 | 14.69 | 1.73% | 16,237,672 |
| Nov 6, 2025 | 14.45 | 14.99 | 14.40 | 14.44 | 14.44 | 1.76% | 22,011,914 |
| Nov 5, 2025 | 14.20 | 14.39 | 13.86 | 14.19 | 14.19 | 2.68% | 20,536,989 |
| Nov 4, 2025 | 14.49 | 14.66 | 13.78 | 13.82 | 13.82 | -8.72% | 30,309,714 |
| Nov 3, 2025 | 15.94 | 16.07 | 14.87 | 15.14 | 15.14 | -11.82% | 35,020,029 |
| Oct 31, 2025 | 17.63 | 17.66 | 17.03 | 17.17 | 17.17 | -2.99% | 14,422,020 |
| Oct 30, 2025 | 16.62 | 18.13 | 16.33 | 17.70 | 17.70 | -3.01% | 15,840,338 |
| Oct 29, 2025 | 19.00 | 19.00 | 17.75 | 18.25 | 18.25 | -0.16% | 14,498,472 |
| Oct 28, 2025 | 17.34 | 18.43 | 17.20 | 18.28 | 18.28 | 3.39% | 13,754,956 |
| Oct 27, 2025 | 17.85 | 18.41 | 16.82 | 17.68 | 17.68 | -5.20% | 16,392,428 |
| Oct 24, 2025 | 18.39 | 19.25 | 18.30 | 18.65 | 18.65 | -1.74% | 11,134,497 |
| Oct 23, 2025 | 19.43 | 19.62 | 18.86 | 18.98 | 18.98 | - | 12,990,353 |
| Oct 22, 2025 | 17.63 | 19.23 | 17.50 | 18.98 | 18.98 | 2.71% | 17,277,386 |
| Oct 21, 2025 | 18.99 | 19.21 | 18.02 | 18.48 | 18.48 | -16.11% | 23,598,472 |
| Oct 20, 2025 | 22.06 | 22.34 | 21.32 | 22.03 | 22.03 | 4.66% | 9,855,379 |
| Oct 17, 2025 | 22.36 | 22.91 | 20.64 | 21.05 | 21.05 | -8.87% | 19,931,335 |
| Oct 16, 2025 | 22.67 | 23.62 | 22.16 | 23.10 | 23.10 | 3.68% | 19,068,397 |
| Oct 15, 2025 | 21.59 | 22.75 | 21.55 | 22.28 | 22.28 | 6.15% | 13,502,239 |
| Oct 14, 2025 | 20.70 | 21.56 | 20.64 | 20.99 | 20.99 | -0.90% | 12,913,124 |
| Oct 13, 2025 | 20.84 | 21.48 | 20.68 | 21.18 | 21.18 | 8.28% | 12,839,166 |
| Oct 10, 2025 | 20.49 | 20.80 | 19.20 | 19.56 | 19.56 | -2.44% | 15,956,902 |
| Oct 9, 2025 | 21.68 | 21.80 | 19.53 | 20.05 | 20.05 | -4.57% | 27,965,022 |
| Oct 8, 2025 | 19.37 | 21.04 | 19.17 | 21.01 | 21.01 | 11.64% | 19,240,004 |
| Oct 7, 2025 | 19.33 | 19.37 | 18.61 | 18.82 | 18.82 | -2.69% | 11,047,394 |
| Oct 6, 2025 | 19.14 | 19.69 | 18.94 | 19.34 | 19.34 | 3.26% | 11,732,319 |
| Oct 3, 2025 | 18.97 | 19.49 | 18.62 | 18.73 | 18.73 | -0.37% | 10,851,790 |
| Oct 2, 2025 | 19.22 | 19.37 | 17.86 | 18.80 | 18.80 | -0.42% | 13,664,080 |
| Oct 1, 2025 | 18.84 | 19.32 | 18.54 | 18.88 | 18.88 | 0.64% | 14,241,196 |
| Sep 30, 2025 | 18.08 | 19.12 | 17.95 | 18.76 | 18.76 | 0.16% | 15,689,511 |
| Sep 29, 2025 | 19.10 | 19.17 | 18.45 | 18.73 | 18.73 | 1.57% | 16,558,059 |
| Sep 26, 2025 | 18.22 | 18.83 | 18.16 | 18.44 | 18.44 | 1.32% | 13,874,077 |
| Sep 25, 2025 | 17.41 | 18.31 | 17.41 | 18.20 | 18.20 | 4.48% | 11,471,978 |
| Sep 24, 2025 | 18.06 | 18.53 | 17.41 | 17.42 | 17.42 | -3.38% | 15,624,569 |
| Sep 23, 2025 | 18.09 | 18.44 | 17.92 | 18.03 | 18.03 | 0.90% | 20,261,555 |
| Sep 22, 2025 | 18.15 | 18.31 | 17.16 | 17.87 | 17.87 | 2.58% | 20,722,291 |
| Sep 19, 2025 | 16.28 | 17.48 | 16.23 | 17.42 | 17.42 | 7.00% | 47,560,217 |
| Sep 18, 2025 | 16.02 | 16.29 | 15.48 | 16.28 | 16.28 | 1.75% | 12,196,469 |
| Sep 17, 2025 | 15.95 | 16.73 | 15.75 | 16.00 | 16.00 | -1.66% | 18,565,195 |