Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.98	19.37	18.81	19.22	19.22	1.48%	32,172,841
Sep 24, 2026	19.09	19.24	18.74	18.94	18.94	-1.97%	50,744,999
Sep 23, 2026	19.94	19.94	19.16	19.32	19.32	-5.71%	43,839,228
Sep 22, 2026	19.49	20.63	19.44	20.49	20.49	4.97%	36,215,613
Sep 21, 2026	19.83	20.01	19.41	19.52	19.52	-1.21%	19,601,914
Sep 18, 2026	20.48	20.48	19.60	19.76	19.76	-1.10%	56,647,882
Sep 17, 2026	19.75	20.31	19.55	19.98	19.98	5.27%	45,087,330
Sep 16, 2026	20.33	20.35	18.48	18.98	18.98	-4.67%	42,967,480
Sep 15, 2026	19.98	20.14	19.38	19.91	19.91	0.15%	40,167,952
Sep 14, 2026	19.76	20.18	19.54	19.88	19.88	-3.40%	23,749,318
Sep 11, 2026	20.83	21.15	20.39	20.58	20.58	1.18%	17,910,835
Sep 10, 2026	20.24	20.75	19.92	20.34	20.34	-3.14%	22,335,065
Sep 9, 2026	21.10	21.49	20.84	21.00	21.00	1.65%	25,139,320
Sep 8, 2026	21.05	21.35	20.65	20.66	20.66	-2.73%	24,229,756
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