Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	14.62	15.17	14.50	15.14	-	6.89%	10,308,730
Jul 20, 2026	14.28	14.54	13.97	14.16	14.16	-1.32%	27,302,394
Jul 17, 2026	14.41	14.70	13.93	14.35	14.35	-2.97%	31,822,238
Jul 16, 2026	15.46	15.56	14.67	14.79	14.79	-7.04%	17,561,253
Jul 15, 2026	16.03	16.49	15.39	15.91	15.91	-0.56%	20,429,541
Jul 14, 2026	16.18	16.43	15.80	16.00	16.00	2.63%	16,257,747
Jul 13, 2026	15.57	15.72	15.32	15.59	15.59	-2.44%	11,201,569
Jul 10, 2026	15.99	16.14	15.70	15.98	15.98	-0.25%	9,915,365
Jul 9, 2026	15.74	16.18	15.51	16.02	16.02	5.12%	16,299,867
Jul 8, 2026	15.58	15.90	14.83	15.24	15.24	-4.99%	33,468,011
Jul 7, 2026	16.87	16.87	15.77	16.04	16.04	-5.59%	21,412,321
Jul 6, 2026	17.45	17.65	16.81	16.99	16.99	-1.79%	22,845,907
Jul 2, 2026	17.25	17.95	16.85	17.30	17.30	4.59%	34,790,656
Jul 1, 2026	16.11	17.12	16.11	16.54	16.54	1.35%	32,119,756
Jun 30, 2026	16.35	16.57	16.03	16.32	16.32	-0.06%	24,021,515
Jun 29, 2026	15.98	16.41	15.82	16.33	16.33	1.94%	35,307,196
Jun 26, 2026	16.02	16.92	15.76	16.02	16.02	0.19%	145,624,108
Jun 25, 2026	15.99	16.18	15.38	15.99	15.99	3.36%	36,296,896
Jun 24, 2026	15.57	15.94	15.15	15.47	15.47	-5.21%	41,690,256
Jun 23, 2026	16.68	16.69	16.12	16.32	16.32	-6.58%	46,467,740
Jun 22, 2026	17.11	17.68	16.98	17.47	17.47	-0.23%	37,929,735
Jun 18, 2026	17.73	18.18	17.02	17.51	17.51	-0.11%	182,076,193
Jun 17, 2026	18.86	19.47	17.48	17.53	17.53	-6.71%	46,757,547
Jun 16, 2026	18.90	19.30	18.67	18.79	18.79	0.70%	34,972,000
Jun 15, 2026	18.59	19.05	18.42	18.66	18.66	8.49%	29,945,464
Jun 12, 2026	16.59	17.38	16.50	17.20	17.20	4.88%	30,337,584
Jun 11, 2026	15.40	16.50	15.23	16.40	16.40	6.42%	32,665,555
Jun 10, 2026	15.62	16.14	15.40	15.41	15.41	-4.23%	31,453,925
Jun 9, 2026	16.95	17.00	15.36	16.09	16.09	-3.83%	38,699,246
Jun 8, 2026	16.85	17.26	16.49	16.73	16.73	2.20%	32,726,346
Jun 5, 2026	17.80	18.08	16.15	16.37	16.37	-11.42%	43,832,599
Jun 4, 2026	18.60	18.76	18.20	18.48	18.48	1.82%	14,863,831
Jun 3, 2026	18.51	18.66	17.90	18.15	18.15	-5.42%	24,300,404
Jun 2, 2026	19.36	19.87	18.52	19.19	19.19	-0.67%	22,575,273
Jun 1, 2026	18.76	19.42	18.45	19.32	19.32	-	24,945,313
May 29, 2026	18.46	19.34	18.31	19.32	19.32	3.93%	39,780,466
May 28, 2026	17.57	18.74	17.28	18.59	18.59	4.20%	17,890,440
May 27, 2026	17.87	18.35	17.75	17.84	17.84	-2.89%	12,517,803
May 26, 2026	18.03	18.39	17.92	18.37	18.37	4.20%	14,187,288
May 22, 2026	17.63	17.75	17.15	17.63	17.63	-1.01%	13,089,200
May 21, 2026	17.34	18.24	17.22	17.83	17.81	0.56%	13,324,461
May 20, 2026	17.08	17.88	16.80	17.73	17.71	5.79%	18,530,383
May 19, 2026	17.03	17.23	16.55	16.76	16.74	-4.23%	22,003,339
May 18, 2026	17.80	18.32	17.34	17.50	17.48	-0.62%	20,551,525
May 15, 2026	18.22	18.41	17.58	17.61	17.59	-9.23%	36,612,877
May 14, 2026	19.66	19.79	19.10	19.40	19.38	-1.72%	13,566,125
May 13, 2026	20.08	20.25	19.27	19.74	19.72	-2.13%	15,164,844
May 12, 2026	19.33	20.40	18.76	20.17	20.15	1.87%	18,984,637
May 11, 2026	19.02	20.00	18.90	19.80	19.78	6.68%	20,803,356
May 8, 2026	18.41	19.09	18.34	18.56	18.54	2.43%	18,363,525