Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
9.05
+0.21 (2.38%)
At close: Jun 26, 2025, 4:00 PM
9.06
+0.01 (0.11%)
After-hours: Jun 26, 2025, 7:58 PM EDT

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20258.989.118.919.059.052.38%8,415,076
Jun 25, 20258.859.008.838.848.84-0.90%8,941,264
Jun 24, 20258.788.988.518.928.92-1.55%11,842,452
Jun 23, 20258.949.258.919.069.061.80%16,747,432
Jun 20, 20258.959.028.758.908.90-1.33%22,612,773
Jun 18, 20259.149.239.009.029.02-2.17%11,629,338
Jun 17, 20259.249.309.049.229.220.88%12,978,092
Jun 16, 20259.209.299.039.149.14-1.30%11,774,811
Jun 13, 20259.329.429.209.269.260.54%11,903,633
Jun 12, 20259.319.429.189.219.210.66%12,102,599
Jun 11, 20259.289.409.069.159.15-0.87%17,282,125
Jun 10, 20259.379.519.179.239.23-0.97%15,093,329
Jun 9, 20259.469.609.279.329.32-0.53%15,698,282
Jun 6, 20259.549.629.319.379.37-0.95%18,601,889
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