Coeur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	19.04	19.19	18.69	19.04	-	2.48%	35,460,577
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
Jun 25, 2026	15.99	16.18	15.38	15.99	15.99	3.36%	36,296,896
Jun 24, 2026	15.57	15.94	15.15	15.47	15.47	-5.21%	41,690,256
Jun 23, 2026	16.68	16.69	16.12	16.32	16.32	-6.58%	46,467,740
Jun 22, 2026	17.11	17.68	16.98	17.47	17.47	-0.23%	37,929,735
Jun 18, 2026	17.73	18.18	17.02	17.51	17.51	-0.11%	182,076,193
Jun 17, 2026	18.86	19.47	17.48	17.53	17.53	-6.71%	46,757,547
Jun 16, 2026	18.90	19.30	18.67	18.79	18.79	0.70%	34,972,000
Jun 15, 2026	18.59	19.05	18.42	18.66	18.66	8.49%	29,945,464
Jun 12, 2026	16.59	17.38	16.50	17.20	17.20	4.88%	30,337,584
Jun 11, 2026	15.40	16.50	15.23	16.40	16.40	6.42%	32,665,555
Jun 10, 2026	15.62	16.14	15.40	15.41	15.41	-4.23%	31,453,925
Jun 9, 2026	16.95	17.00	15.36	16.09	16.09	-3.83%	38,699,246
Jun 8, 2026	16.85	17.26	16.49	16.73	16.73	2.20%	32,726,346
Jun 5, 2026	17.80	18.08	16.15	16.37	16.37	-11.42%	43,832,599
Jun 4, 2026	18.60	18.76	18.20	18.48	18.48	1.82%	14,863,831
Jun 3, 2026	18.51	18.66	17.90	18.15	18.15	-5.42%	24,300,404
Jun 2, 2026	19.36	19.87	18.52	19.19	19.19	-0.67%	22,575,273