Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.22	18.41	17.58	17.61	17.61	-9.23%	36,543,339
May 14, 2026	19.66	19.79	19.10	19.40	19.40	-1.72%	13,566,125
May 13, 2026	20.08	20.25	19.27	19.74	19.74	-2.13%	15,164,844
May 12, 2026	19.33	20.40	18.76	20.17	20.17	1.87%	18,984,637
May 11, 2026	19.02	20.00	18.90	19.80	19.80	6.68%	20,803,356
May 8, 2026	18.41	19.09	18.34	18.56	18.56	2.43%	18,363,525
May 7, 2026	19.40	20.02	17.96	18.12	18.12	-3.36%	35,883,973
May 6, 2026	18.39	18.88	18.21	18.75	18.75	9.46%	24,789,063
May 5, 2026	17.85	17.97	17.00	17.13	17.13	-2.45%	16,021,840
May 4, 2026	17.29	17.90	17.13	17.56	17.56	-0.51%	14,496,933
May 1, 2026	17.70	18.44	17.58	17.65	17.65	-1.78%	16,855,739
Apr 30, 2026	18.02	18.14	17.42	17.97	17.97	3.69%	31,969,002
Apr 29, 2026	17.57	17.58	17.01	17.33	17.33	-2.91%	20,045,633
Apr 28, 2026	18.10	18.42	17.68	17.85	17.85	-5.46%	18,221,352
Apr 27, 2026	19.09	19.18	18.76	18.88	18.88	-2.23%	10,567,448
Apr 24, 2026	19.18	19.37	18.71	19.31	19.31	2.39%	11,438,635
Apr 23, 2026	18.91	19.17	18.20	18.86	18.86	-2.43%	15,852,744
Apr 22, 2026	19.04	19.39	18.58	19.33	19.33	4.83%	16,189,907
Apr 21, 2026	19.57	19.66	18.43	18.44	18.44	-6.77%	22,961,915
Apr 20, 2026	19.82	20.09	19.47	19.78	19.78	-2.94%	14,205,535
Apr 17, 2026	20.12	21.00	20.09	20.38	20.38	4.46%	19,051,928
Apr 16, 2026	19.94	20.02	19.28	19.51	19.51	-0.81%	16,679,735
Apr 15, 2026	20.96	21.13	19.65	19.67	19.67	-7.09%	20,599,150
Apr 14, 2026	20.97	21.47	20.65	21.17	21.17	4.23%	15,992,551
Apr 13, 2026	19.82	20.42	19.62	20.31	20.31	0.35%	12,141,434
Apr 10, 2026	19.94	20.32	19.87	20.24	20.24	2.64%	17,941,716
Apr 9, 2026	19.76	20.16	19.13	19.72	19.72	-	18,235,089
Apr 8, 2026	20.75	20.89	19.44	19.72	19.72	3.79%	21,913,429
Apr 7, 2026	18.50	19.06	18.22	19.00	19.00	2.21%	19,434,179
Apr 6, 2026	19.14	19.26	18.48	18.59	18.59	-2.62%	17,903,363
Apr 2, 2026	17.88	19.22	17.66	19.09	19.09	-0.10%	25,440,846
Apr 1, 2026	19.09	20.12	18.79	19.11	19.11	1.81%	35,099,304
Mar 31, 2026	17.07	18.80	16.76	18.77	18.77	13.76%	40,632,265
Mar 30, 2026	17.52	17.53	16.11	16.50	16.50	-3.68%	38,089,868
Mar 27, 2026	16.14	17.47	16.02	17.13	17.13	5.94%	34,419,986
Mar 26, 2026	17.18	17.51	16.12	16.17	16.17	-9.36%	47,576,643
Mar 25, 2026	19.20	19.24	17.75	17.84	17.84	-2.57%	41,982,389
Mar 24, 2026	18.18	18.54	17.63	18.31	18.31	2.35%	96,603,981
Mar 23, 2026	17.39	18.84	17.29	17.89	17.89	1.25%	131,972,821
Mar 20, 2026	18.61	18.61	17.51	17.67	17.67	-3.28%	54,506,978
Mar 19, 2026	17.76	18.42	17.08	18.27	18.27	-5.14%	32,706,598
Mar 18, 2026	20.09	20.32	19.16	19.26	19.26	-8.46%	23,289,411
Mar 17, 2026	21.14	21.34	20.49	21.04	21.04	0.43%	15,208,203
Mar 16, 2026	20.69	20.97	19.97	20.95	20.95	3.76%	20,052,377
Mar 13, 2026	21.54	21.56	20.07	20.19	20.19	-6.92%	20,848,231
Mar 12, 2026	22.20	22.20	21.32	21.69	21.69	-3.04%	15,579,508
Mar 11, 2026	22.72	22.72	21.58	22.37	22.37	-4.20%	16,784,171
Mar 10, 2026	23.19	24.04	23.10	23.35	23.35	2.86%	17,462,338
Mar 9, 2026	21.70	22.82	20.59	22.70	22.70	0.27%	20,801,665
Mar 6, 2026	21.82	23.00	21.67	22.64	22.64	0.04%	17,316,085