Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	15.80	16.08	15.14	15.30	15.30	-7.02%	36,142,319
Nov 9, 2026	16.07	16.78	16.04	16.45	16.45	6.33%	36,115,861
Nov 6, 2026	14.53	15.65	14.39	15.47	15.47	5.74%	42,123,553
Nov 5, 2026	14.62	15.35	13.54	14.63	14.63	0.34%	41,816,330
Nov 4, 2026	14.27	14.73	14.08	14.58	14.58	8.72%	46,607,145
Nov 3, 2026	13.33	13.49	13.22	13.41	13.41	0.68%	50,216,377
Nov 2, 2026	13.60	13.89	13.26	13.32	13.32	1.68%	42,041,743
Oct 30, 2026	13.17	13.34	12.71	13.10	13.10	-6.70%	44,266,650
Oct 29, 2026	13.95	14.18	13.84	14.04	14.04	-2.64%	35,415,758
Oct 28, 2026	14.15	14.43	13.93	14.42	14.42	1.48%	38,153,759
Oct 27, 2026	13.68	14.23	13.65	14.21	14.21	4.18%	26,766,816
Oct 26, 2026	13.51	13.79	13.12	13.64	13.64	1.41%	39,012,593
Oct 23, 2026	13.75	13.77	13.16	13.45	13.45	-3.10%	39,270,210
Oct 22, 2026	14.49	14.50	13.78	13.88	13.88	-8.26%	40,130,611
Oct 21, 2026	15.30	15.45	14.86	15.13	15.13	-	35,520,551
Oct 20, 2026	15.12	15.89	14.98	15.13	15.13	-1.30%	31,359,014
Oct 19, 2026	15.46	15.59	15.27	15.33	15.33	-0.90%	32,053,073
Oct 16, 2026	15.29	16.07	15.16	15.47	15.47	0.39%	31,919,709
Oct 15, 2026	15.11	15.44	14.68	15.41	15.41	2.87%	27,350,739
Oct 14, 2026	15.73	15.88	14.68	14.98	14.98	-7.87%	41,668,730
Oct 13, 2026	16.84	16.84	16.09	16.26	16.26	-2.98%	31,790,957
Oct 12, 2026	16.93	17.06	16.68	16.76	16.76	-2.16%	12,113,830
Oct 9, 2026	17.15	17.50	17.05	17.13	17.13	1.54%	26,304,139
Oct 8, 2026	16.42	16.97	16.33	16.87	16.87	2.24%	49,817,231
Oct 7, 2026	16.50	16.66	16.23	16.50	16.50	-3.90%	48,049,622
Oct 6, 2026	17.33	17.39	16.77	17.17	17.17	0.70%	25,078,193
Oct 5, 2026	17.86	17.86	16.80	17.05	17.05	-3.45%	28,374,830
Oct 2, 2026	18.10	18.16	17.53	17.66	17.66	0.57%	28,191,775
Oct 1, 2026	17.57	17.82	17.45	17.56	17.56	-0.23%	29,943,890
Sep 30, 2026	18.01	18.27	17.60	17.60	17.60	-1.35%	37,919,583
Sep 29, 2026	17.87	17.93	17.12	17.84	17.84	-0.17%	42,228,856
Sep 28, 2026	18.17	18.70	17.87	17.87	17.87	-7.02%	36,818,244
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