Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.06	21.66	20.93	21.24	21.24	-1.89%	32,896,648
Sep 3, 2026	22.14	22.16	21.21	21.65	21.65	1.07%	25,949,119
Sep 2, 2026	20.67	21.47	20.67	21.42	21.42	6.04%	35,847,993
Sep 1, 2026	19.79	21.10	19.76	20.20	20.20	-2.79%	42,095,023
Aug 31, 2026	20.98	21.02	20.24	20.78	20.78	-1.66%	38,356,117
Aug 28, 2026	22.35	22.45	20.86	21.13	21.13	-4.86%	24,269,591
Aug 27, 2026	21.31	22.23	21.31	22.21	22.21	3.59%	37,553,826
Aug 26, 2026	21.00	21.55	20.95	21.44	21.44	-0.69%	37,206,193
Aug 25, 2026	20.47	21.59	20.37	21.59	21.59	3.40%	44,688,511
Aug 24, 2026	21.26	21.40	20.36	20.88	20.88	-0.43%	38,661,715
Aug 21, 2026	21.75	21.88	20.96	20.97	20.97	-0.66%	45,571,066
Aug 20, 2026	20.65	21.57	20.50	21.11	21.11	0.86%	29,441,307
Aug 19, 2026	19.62	21.33	19.59	20.93	20.93	13.07%	52,570,274
Aug 18, 2026	18.86	19.03	18.49	18.51	18.51	-4.14%	38,483,719
Aug 17, 2026	19.30	19.64	18.88	19.31	19.31	2.66%	28,594,413
Aug 14, 2026	18.86	19.35	18.71	18.81	18.81	1.95%	35,785,741
Aug 13, 2026	18.40	18.62	18.13	18.45	18.45	-1.86%	44,905,348
Aug 12, 2026	19.04	19.19	18.69	18.80	18.80	1.18%	44,516,388
Aug 11, 2026	18.07	18.61	17.95	18.58	18.58	2.37%	34,901,548
Aug 10, 2026	17.22	18.26	16.99	18.15	18.15	4.37%	35,886,177
Aug 7, 2026	16.85	17.51	16.65	17.39	17.39	11.12%	51,597,933
Aug 6, 2026	16.00	16.44	15.45	15.65	15.65	-10.21%	56,483,537
Aug 5, 2026	17.00	17.61	16.83	17.43	17.43	7.53%	53,227,069
Aug 4, 2026	16.07	16.54	15.99	16.21	16.21	4.18%	32,907,903
Aug 3, 2026	14.74	15.60	14.65	15.56	15.56	4.36%	35,697,759
Jul 31, 2026	15.05	15.15	14.51	14.91	14.91	-3.18%	30,299,585
Jul 30, 2026	14.95	15.43	14.69	15.40	15.40	5.26%	30,936,515
Jul 29, 2026	14.70	15.18	14.02	14.63	14.63	-1.88%	32,061,384
Jul 28, 2026	14.94	15.16	14.58	14.91	14.91	-2.93%	26,737,242
Jul 27, 2026	15.33	15.47	14.82	15.36	15.36	1.52%	35,486,846
Jul 24, 2026	15.42	15.54	15.08	15.13	15.13	-0.72%	26,835,543
Jul 23, 2026	15.29	15.45	14.87	15.24	15.24	-3.79%	44,657,390
Jul 22, 2026	15.60	16.45	15.59	15.84	15.84	3.53%	51,108,286
Jul 21, 2026	14.62	15.31	14.50	15.30	15.30	8.05%	37,849,827
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