Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
9.08
-0.10 (-1.09%)
At close: Jul 18, 2025, 4:00 PM
9.13
+0.05 (0.55%)
After-hours: Jul 18, 2025, 7:52 PM EDT
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.23 | 9.26 | 9.05 | 9.08 | 9.08 | -1.09% | 8,395,534 |
| Jul 17, 2025 | 8.99 | 9.27 | 8.82 | 9.18 | 9.18 | 0.55% | 10,064,754 |
| Jul 16, 2025 | 9.20 | 9.30 | 8.91 | 9.13 | 9.13 | -0.22% | 8,980,286 |
| Jul 15, 2025 | 9.45 | 9.47 | 9.06 | 9.15 | 9.15 | -2.97% | 9,269,009 |
| Jul 14, 2025 | 9.65 | 9.97 | 9.41 | 9.43 | 9.43 | -1.67% | 13,640,507 |
| Jul 11, 2025 | 9.54 | 9.66 | 9.21 | 9.59 | 9.59 | 5.27% | 14,229,907 |
| Jul 10, 2025 | 9.00 | 9.14 | 8.78 | 9.11 | 9.11 | 1.56% | 8,545,620 |
| Jul 9, 2025 | 8.82 | 9.01 | 8.75 | 8.97 | 8.97 | 1.47% | 9,261,308 |
| Jul 8, 2025 | 9.40 | 9.47 | 8.80 | 8.84 | 8.84 | -6.85% | 12,639,828 |
| Jul 7, 2025 | 8.96 | 9.50 | 8.85 | 9.49 | 9.49 | 4.06% | 12,023,760 |
| Jul 3, 2025 | 8.88 | 9.17 | 8.88 | 9.12 | 9.12 | 1.56% | 5,647,539 |
| Jul 2, 2025 | 9.04 | 9.13 | 8.70 | 8.98 | 8.98 | 0.11% | 10,387,220 |
| Jul 1, 2025 | 9.09 | 9.18 | 8.85 | 8.97 | 8.97 | 1.24% | 9,873,553 |
| Jun 30, 2025 | 8.79 | 8.89 | 8.70 | 8.86 | 8.86 | 1.72% | 11,187,410 |
| Jun 27, 2025 | 8.68 | 8.80 | 8.46 | 8.71 | 8.71 | -3.76% | 21,186,864 |
| Jun 26, 2025 | 8.98 | 9.11 | 8.91 | 9.05 | 9.05 | 2.38% | 8,415,076 |
| Jun 25, 2025 | 8.85 | 9.00 | 8.83 | 8.84 | 8.84 | -0.90% | 8,941,264 |
| Jun 24, 2025 | 8.78 | 8.98 | 8.51 | 8.92 | 8.92 | -1.55% | 11,842,452 |
| Jun 23, 2025 | 8.94 | 9.25 | 8.91 | 9.06 | 9.06 | 1.80% | 16,747,432 |
| Jun 20, 2025 | 8.95 | 9.02 | 8.75 | 8.90 | 8.90 | -1.33% | 22,612,773 |
| Jun 18, 2025 | 9.14 | 9.23 | 9.00 | 9.02 | 9.02 | -2.17% | 11,629,338 |
| Jun 17, 2025 | 9.24 | 9.30 | 9.04 | 9.22 | 9.22 | 0.88% | 12,978,092 |
| Jun 16, 2025 | 9.20 | 9.29 | 9.03 | 9.14 | 9.14 | -1.30% | 11,774,811 |
| Jun 13, 2025 | 9.32 | 9.42 | 9.20 | 9.26 | 9.26 | 0.54% | 11,903,633 |
| Jun 12, 2025 | 9.31 | 9.42 | 9.18 | 9.21 | 9.21 | 0.66% | 12,102,599 |
| Jun 11, 2025 | 9.28 | 9.40 | 9.06 | 9.15 | 9.15 | -0.87% | 17,282,125 |
| Jun 10, 2025 | 9.37 | 9.51 | 9.17 | 9.23 | 9.23 | -0.97% | 15,093,329 |
| Jun 9, 2025 | 9.46 | 9.60 | 9.27 | 9.32 | 9.32 | -0.53% | 15,698,282 |
| Jun 6, 2025 | 9.54 | 9.62 | 9.31 | 9.37 | 9.37 | -0.95% | 18,601,889 |
| Jun 5, 2025 | 9.46 | 9.69 | 9.31 | 9.46 | 9.46 | 5.58% | 25,163,319 |
| Jun 4, 2025 | 8.84 | 9.04 | 8.81 | 8.96 | 8.96 | 1.82% | 14,932,870 |
| Jun 3, 2025 | 8.48 | 8.90 | 8.47 | 8.80 | 8.80 | 1.97% | 16,515,107 |
| Jun 2, 2025 | 8.44 | 8.83 | 8.26 | 8.63 | 8.63 | 6.81% | 22,450,327 |
| May 30, 2025 | 8.02 | 8.11 | 7.87 | 8.08 | 8.08 | -0.74% | 11,658,064 |
| May 29, 2025 | 8.40 | 8.46 | 8.11 | 8.14 | 8.14 | -3.44% | 13,674,048 |
| May 28, 2025 | 8.12 | 8.45 | 8.12 | 8.43 | 8.43 | 4.33% | 17,107,084 |
| May 27, 2025 | 7.65 | 8.27 | 7.65 | 8.08 | 8.08 | 3.46% | 17,987,168 |
| May 23, 2025 | 7.82 | 7.89 | 7.73 | 7.81 | 7.81 | 1.17% | 15,819,728 |
| May 22, 2025 | 7.65 | 7.82 | 7.54 | 7.72 | 7.72 | -1.03% | 15,544,296 |
| May 21, 2025 | 7.84 | 7.98 | 7.71 | 7.80 | 7.80 | -0.51% | 11,461,885 |
| May 20, 2025 | 7.50 | 7.86 | 7.42 | 7.84 | 7.84 | 5.23% | 11,868,452 |
| May 19, 2025 | 7.46 | 7.49 | 7.32 | 7.45 | 7.45 | -0.13% | 9,439,299 |
| May 16, 2025 | 7.16 | 7.50 | 7.15 | 7.46 | 7.46 | 0.67% | 29,443,426 |
| May 15, 2025 | 7.40 | 7.47 | 7.26 | 7.41 | 7.41 | 0.27% | 15,023,901 |
| May 14, 2025 | 7.35 | 7.50 | 7.32 | 7.39 | 7.39 | -3.27% | 19,823,921 |
| May 13, 2025 | 7.78 | 7.84 | 7.51 | 7.64 | 7.64 | -0.26% | 14,645,357 |
| May 12, 2025 | 7.40 | 7.70 | 7.35 | 7.66 | 7.66 | -2.30% | 24,011,242 |
| May 9, 2025 | 6.99 | 7.85 | 6.95 | 7.84 | 7.84 | 12.48% | 29,933,826 |
| May 8, 2025 | 6.28 | 7.05 | 6.20 | 6.97 | 6.97 | 21.64% | 33,779,314 |
| May 7, 2025 | 5.69 | 5.82 | 5.55 | 5.73 | 5.73 | -1.04% | 17,567,354 |