Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.80	18.08	16.15	16.37	16.37	-11.42%	43,592,251
Jun 4, 2026	18.60	18.76	18.20	18.48	18.48	1.82%	14,774,135
Jun 3, 2026	18.51	18.66	17.90	18.15	18.15	-5.42%	24,004,427
Jun 2, 2026	19.36	19.87	18.52	19.19	19.19	-0.67%	22,326,635
Jun 1, 2026	18.76	19.42	18.45	19.32	19.32	-	24,817,603
May 29, 2026	18.46	19.34	18.31	19.32	19.32	3.93%	37,261,276
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
May 7, 2026	19.40	20.02	17.96	18.12	18.10	-3.36%	35,883,973
May 6, 2026	18.39	18.88	18.21	18.75	18.73	9.46%	24,789,063
May 5, 2026	17.85	17.97	17.00	17.13	17.11	-2.45%	16,021,840
May 4, 2026	17.29	17.90	17.13	17.56	17.54	-0.51%	14,496,933
May 1, 2026	17.70	18.44	17.58	17.65	17.63	-1.78%	16,855,739
Apr 30, 2026	18.02	18.14	17.42	17.97	17.95	3.69%	31,969,002
Apr 29, 2026	17.57	17.58	17.01	17.33	17.31	-2.91%	20,045,633
Apr 28, 2026	18.10	18.42	17.68	17.85	17.83	-5.46%	18,221,352
Apr 27, 2026	19.09	19.18	18.76	18.88	18.86	-2.23%	10,567,448
Apr 24, 2026	19.18	19.37	18.71	19.31	19.29	2.39%	11,438,635
Apr 23, 2026	18.91	19.17	18.20	18.86	18.84	-2.43%	15,852,744
Apr 22, 2026	19.04	19.39	18.58	19.33	19.31	4.83%	16,189,907
Apr 21, 2026	19.57	19.66	18.43	18.44	18.42	-6.77%	22,961,915
Apr 20, 2026	19.82	20.09	19.47	19.78	19.76	-2.94%	14,205,535
Apr 17, 2026	20.12	21.00	20.09	20.38	20.36	4.46%	19,051,928
Apr 16, 2026	19.94	20.02	19.28	19.51	19.49	-0.81%	16,679,735
Apr 15, 2026	20.96	21.13	19.65	19.67	19.65	-7.09%	20,599,150
Apr 14, 2026	20.97	21.47	20.65	21.17	21.15	4.23%	15,992,551
Apr 13, 2026	19.82	20.42	19.62	20.31	20.29	0.35%	12,141,434
Apr 10, 2026	19.94	20.32	19.87	20.24	20.22	2.64%	17,941,716
Apr 9, 2026	19.76	20.16	19.13	19.72	19.70	-	18,235,089
Apr 8, 2026	20.75	20.89	19.44	19.72	19.70	3.79%	21,913,429
Apr 7, 2026	18.50	19.06	18.22	19.00	18.98	2.21%	19,434,179
Apr 6, 2026	19.14	19.26	18.48	18.59	18.57	-2.62%	17,903,363
Apr 2, 2026	17.88	19.22	17.66	19.09	19.07	-0.10%	25,440,846
Apr 1, 2026	19.09	20.12	18.79	19.11	19.09	1.81%	35,099,304
Mar 31, 2026	17.07	18.80	16.76	18.77	18.75	13.76%	40,632,265
Mar 30, 2026	17.52	17.53	16.11	16.50	16.48	-3.68%	38,089,868
Mar 27, 2026	16.14	17.47	16.02	17.13	17.11	5.94%	34,419,986
Mar 26, 2026	17.18	17.51	16.12	16.17	16.15	-9.36%	47,576,643