Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	26.28	26.28	25.70	25.84	-	0.51%	2,606,735
Jan 27, 2026	25.70	25.81	24.05	25.71	25.71	1.02%	31,850,510
Jan 26, 2026	27.67	27.77	25.27	25.45	25.45	-2.53%	39,027,125
Jan 23, 2026	25.85	26.50	25.24	26.11	26.11	1.32%	25,962,122
Jan 22, 2026	23.16	25.84	23.16	25.77	25.77	12.48%	36,639,650
Jan 21, 2026	23.28	23.63	22.48	22.91	22.91	0.17%	31,724,906
Jan 20, 2026	23.25	23.55	22.43	22.87	22.87	1.28%	32,712,373
Jan 16, 2026	21.15	22.60	20.56	22.58	22.58	6.41%	29,124,543
Jan 15, 2026	20.54	21.35	20.17	21.22	21.22	2.22%	18,445,772
Jan 14, 2026	21.57	21.73	20.33	20.76	20.76	-0.95%	22,207,518
Jan 13, 2026	21.97	22.20	20.92	20.96	20.96	-3.01%	26,363,562
Jan 12, 2026	21.51	22.07	21.16	21.61	21.61	5.93%	26,541,931
Jan 9, 2026	19.95	20.53	19.68	20.40	20.40	3.98%	25,589,173
Jan 8, 2026	18.56	19.65	18.52	19.62	19.62	1.82%	16,270,773
Jan 7, 2026	18.68	19.28	17.99	19.27	19.27	-1.83%	18,736,838
Jan 6, 2026	18.79	19.65	18.62	19.63	19.63	5.54%	25,220,867
Jan 5, 2026	18.01	19.35	17.80	18.60	18.60	5.98%	22,388,554
Jan 2, 2026	18.50	18.58	16.94	17.55	17.55	-1.57%	20,157,263
Dec 31, 2025	17.93	18.36	17.75	17.83	17.83	-1.44%	14,214,019
Dec 30, 2025	18.79	18.88	18.04	18.09	18.09	-1.20%	16,680,953
Dec 29, 2025	18.21	18.68	17.75	18.31	18.31	-4.59%	20,070,975
Dec 26, 2025	19.38	19.58	18.77	19.19	19.19	2.51%	16,527,108
Dec 24, 2025	18.80	18.87	18.08	18.72	18.72	-1.94%	12,071,522
Dec 23, 2025	19.42	19.42	18.26	19.09	19.09	1.06%	21,032,987
Dec 22, 2025	19.28	19.73	18.55	18.89	18.89	3.51%	24,132,655
Dec 19, 2025	17.22	18.54	17.18	18.25	18.25	6.60%	33,351,767
Dec 18, 2025	17.12	17.71	16.91	17.12	17.12	-0.47%	16,636,848
Dec 17, 2025	17.41	17.53	16.79	17.20	17.20	1.84%	21,172,782
Dec 16, 2025	16.84	17.18	16.30	16.89	16.89	-0.12%	15,000,308
Dec 15, 2025	17.85	17.94	16.57	16.91	16.91	-1.97%	17,167,993
Dec 12, 2025	18.10	18.18	16.62	17.25	17.25	-1.32%	23,870,085
Dec 11, 2025	16.19	18.04	16.02	17.48	17.48	9.46%	28,344,364
Dec 10, 2025	15.90	16.21	15.38	15.97	15.97	-0.62%	14,847,490
Dec 9, 2025	15.45	16.26	15.35	16.07	16.07	4.96%	14,339,982
Dec 8, 2025	15.91	15.95	15.24	15.31	15.31	-3.47%	12,258,035
Dec 5, 2025	16.43	16.81	15.73	15.86	15.86	-1.49%	13,664,578
Dec 4, 2025	15.95	16.12	15.65	16.10	16.10	-0.31%	11,347,947
Dec 3, 2025	16.69	16.76	16.14	16.15	16.15	-2.42%	12,243,507
Dec 2, 2025	16.90	17.12	15.98	16.55	16.55	-2.42%	14,230,878
Dec 1, 2025	17.64	17.88	16.94	16.96	16.96	-1.80%	20,728,527
Nov 28, 2025	16.70	17.29	16.36	17.27	17.27	6.67%	17,178,737
Nov 26, 2025	15.26	16.20	15.18	16.19	16.19	7.43%	17,274,735
Nov 25, 2025	14.85	15.32	14.72	15.07	15.07	1.28%	16,463,975
Nov 24, 2025	14.14	14.91	14.00	14.88	14.88	6.36%	11,655,799
Nov 21, 2025	13.86	14.11	13.55	13.99	13.99	0.94%	20,177,872
Nov 20, 2025	14.81	15.08	13.79	13.86	13.86	-5.71%	16,857,570
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