Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.18	19.37	18.71	19.31	19.31	2.39%	11,112,152
Apr 23, 2026	18.91	19.17	18.20	18.86	18.86	-2.43%	15,803,849
Apr 22, 2026	19.04	19.39	18.58	19.33	19.33	4.83%	15,640,336
Apr 21, 2026	19.57	19.66	18.43	18.44	18.44	-6.77%	22,769,904
Apr 20, 2026	19.82	20.09	19.47	19.78	19.78	-2.94%	13,656,675
Apr 17, 2026	20.12	21.00	20.09	20.38	20.38	4.46%	18,804,179
Apr 16, 2026	19.94	20.02	19.28	19.51	19.51	-0.81%	15,850,121
Apr 15, 2026	20.96	21.13	19.65	19.67	19.67	-7.09%	19,067,642
Apr 14, 2026	20.97	21.47	20.65	21.17	21.17	4.23%	15,245,965
Apr 13, 2026	19.82	20.42	19.62	20.31	20.31	0.35%	12,010,190
Apr 10, 2026	19.94	20.32	19.87	20.24	20.24	2.64%	17,853,712
Apr 9, 2026	19.76	20.16	19.13	19.72	19.72	-	17,928,308
Apr 8, 2026	20.75	20.89	19.44	19.72	19.72	3.79%	21,338,906
Apr 7, 2026	18.50	19.06	18.22	19.00	19.00	2.21%	18,870,180
Apr 6, 2026	19.14	19.26	18.48	18.59	18.59	-2.62%	17,633,178
Apr 2, 2026	17.88	19.22	17.66	19.09	19.09	-0.10%	25,022,904
Apr 1, 2026	19.09	20.12	18.79	19.11	19.11	1.81%	34,629,067
Mar 31, 2026	17.07	18.80	16.76	18.77	18.77	13.76%	40,425,686
Mar 30, 2026	17.52	17.53	16.11	16.50	16.50	-3.68%	37,572,544
Mar 27, 2026	16.14	17.47	16.02	17.13	17.13	5.94%	34,204,417
Mar 26, 2026	17.18	17.51	16.12	16.17	16.17	-9.36%	40,104,739
Mar 25, 2026	19.20	19.24	17.75	17.84	17.84	-2.57%	41,605,804
Mar 24, 2026	18.18	18.54	17.63	18.31	18.31	2.35%	93,349,693
Mar 23, 2026	17.39	18.84	17.29	17.89	17.89	1.25%	131,972,821
Mar 20, 2026	18.61	18.61	17.51	17.67	17.67	-3.28%	54,506,978
Mar 19, 2026	17.76	18.42	17.08	18.27	18.27	-5.14%	32,706,598
Mar 18, 2026	20.09	20.32	19.16	19.26	19.26	-8.46%	23,289,411
Mar 17, 2026	21.14	21.34	20.49	21.04	21.04	0.43%	15,208,203
Mar 16, 2026	20.69	20.97	19.97	20.95	20.95	3.76%	20,052,377
Mar 13, 2026	21.54	21.56	20.07	20.19	20.19	-6.92%	20,848,231
Mar 12, 2026	22.20	22.20	21.32	21.69	21.69	-3.04%	15,579,508
Mar 11, 2026	22.72	22.72	21.58	22.37	22.37	-4.20%	16,784,171
Mar 10, 2026	23.19	24.04	23.10	23.35	23.35	2.86%	17,462,338
Mar 9, 2026	21.70	22.82	20.59	22.70	22.70	0.27%	20,801,665
Mar 6, 2026	21.82	23.00	21.67	22.64	22.64	0.04%	17,316,085
Mar 5, 2026	23.05	23.37	21.85	22.63	22.63	-4.76%	27,078,316
Mar 4, 2026	24.75	24.75	23.39	23.76	23.76	-1.49%	15,441,158
Mar 3, 2026	24.88	24.89	23.08	24.12	24.12	-10.47%	20,650,459
Mar 2, 2026	26.76	27.20	25.86	26.94	26.94	-0.77%	21,264,884
Feb 27, 2026	26.75	27.38	26.14	27.15	27.15	2.22%	20,929,508
Feb 26, 2026	24.28	26.61	24.20	26.56	26.56	8.01%	22,168,637
Feb 25, 2026	25.00	25.36	24.58	24.59	24.59	-0.77%	14,353,686
Feb 24, 2026	23.63	25.06	23.54	24.78	24.78	1.43%	15,596,566
Feb 23, 2026	24.90	25.15	24.37	24.43	24.43	-0.81%	23,088,394
Feb 20, 2026	23.96	24.81	22.97	24.63	24.63	2.37%	32,068,652
Feb 19, 2026	22.65	24.73	22.49	24.06	24.06	6.51%	29,642,817
Feb 18, 2026	22.58	23.21	22.22	22.59	22.59	3.58%	21,771,056
Feb 17, 2026	21.44	22.07	20.58	21.81	21.81	-2.72%	23,776,816
Feb 13, 2026	21.17	22.55	21.09	22.42	22.42	7.07%	20,426,681
Feb 12, 2026	22.95	23.08	20.91	20.94	20.94	-9.27%	23,377,561