Canada markets closed

Coeur Mining, Inc. (CDE.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
4.1860-0.0680 (-1.60%)
At close: 05:32PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20244.17604.18604.17604.18604.1860-
Apr 18, 20244.23504.31404.23504.25404.25403,539
Apr 17, 20244.05604.25504.05604.25504.25507,244
Apr 16, 20244.16304.17904.05004.12704.12707,439
Apr 15, 20244.56904.56904.23604.23604.23609,216
Apr 12, 20244.59104.81404.59104.66604.666014,402
Apr 11, 20244.43104.43104.32204.32204.32203,072
Apr 10, 20244.56904.56904.44204.44404.44403,421
Apr 09, 20244.43204.56204.43204.52804.528018,405
Apr 08, 20244.53704.63104.42404.43604.436013,405
Apr 05, 20243.99504.36403.99504.36404.36409,768
Apr 04, 20244.27404.27404.16104.17504.17509,768
Apr 03, 20243.93004.05903.87604.05904.059014,524
Apr 02, 20243.87803.87803.87803.87803.8780-
Mar 28, 20243.25403.41203.25403.41203.41209,768
Mar 27, 20243.14403.26003.14403.25603.25606,512
Mar 26, 20243.15603.15603.12603.13403.13403,256
Mar 25, 20243.09003.20603.09003.20603.2060-
Mar 22, 20243.12003.12203.10003.12203.1220805
Mar 21, 20243.09003.13403.09003.11803.11805,656
Mar 20, 20242.80802.84202.78202.84202.84209,768
Mar 19, 20242.87402.87402.84802.84802.8480-
Mar 18, 20242.98403.01802.94802.94802.94803,256
Mar 15, 20242.96402.98002.92802.98002.98008,205
Mar 14, 20243.02203.02402.92602.92602.92603,788
Mar 13, 20242.90803.01802.90803.01803.0180-
Mar 12, 20242.95202.95202.89002.89802.89803,256
Mar 11, 20242.88802.98802.86202.98802.98806,512
Mar 08, 20242.93602.94002.81002.81002.81009,768
Mar 07, 20242.80802.87602.79402.79402.79409,768
Mar 06, 20242.70602.83602.70602.83602.83603,256
Mar 05, 20242.69802.79802.69202.69202.69203,889
Mar 04, 20242.49002.66402.49002.66402.6640948
Mar 01, 20242.42402.51602.41402.51602.51603,256
Feb 29, 20242.28802.38202.28802.38202.3820-
Feb 28, 20242.29802.29802.28402.28402.28403,256
Feb 27, 20242.37002.40802.27002.27002.27003,256
Feb 26, 20242.50402.50402.39202.39202.3920-
Feb 23, 20242.44002.45402.40802.45202.45209,768
Feb 22, 20242.40602.40602.35202.35202.35203,256
Feb 21, 20242.44602.44602.38002.38002.3800-
Feb 20, 20242.40602.42802.40602.42602.42603,456
Feb 19, 20242.41802.41802.40402.40402.4040-
Feb 16, 20242.54802.54802.45402.45402.4540-
Feb 15, 20242.46602.55802.46602.49602.49606,512
Feb 14, 20242.35802.45402.35802.45402.45406,512
Feb 13, 20242.59802.59802.39402.39402.3940-
Feb 12, 20242.53402.57002.53402.57002.5700-
Feb 09, 20242.50402.50402.45202.45202.4520-
Feb 08, 20242.49802.49802.45802.45802.45803,256
Feb 07, 20242.56002.56002.50402.50402.50403,256
Feb 06, 20242.47802.59002.47802.59002.5900-
Feb 05, 20242.53602.53602.45602.46802.46803,256
Feb 02, 20242.63402.63402.49402.49402.494020,684
Feb 01, 20242.51202.57402.51202.56602.56603,256
Jan 31, 20242.54402.54802.51602.53802.53803,796
Jan 30, 20242.72402.72402.55002.55002.55006,514
Jan 29, 20242.53002.55802.53002.55802.55802,000
Jan 26, 20242.54602.57002.49802.49802.4980800
Jan 25, 20242.49402.57802.49402.56202.56203,256
Jan 24, 20242.62402.62402.51602.51602.5160-
Jan 23, 20242.61802.62602.57802.57802.57807,512
Jan 22, 20242.34802.52002.34802.52002.5200-
Jan 19, 20242.41402.41402.33802.33802.3380-
Jan 18, 20242.40802.40802.37802.39802.39803,256
Jan 17, 20242.45602.45602.39202.39202.39209,768
Jan 16, 20242.61002.61002.54802.54802.54806,512
Jan 15, 20242.63402.63402.62402.62402.6240-
Jan 12, 20242.45002.72202.45002.72202.7220834
Jan 11, 20242.48402.51402.36002.36002.36001,000
Jan 10, 20242.47802.47802.39602.41402.41406,512
Jan 09, 20242.59402.60202.48602.48602.48603,284
Jan 08, 20242.57002.57002.55602.55602.5560-
Jan 05, 20242.66402.66402.60602.60602.60606,512
Jan 04, 20242.64802.65802.64602.65802.65803,256
Jan 03, 20242.91202.91202.65202.65202.65202,271
Jan 02, 20242.99003.01402.98002.98002.98006,512
Dec 29, 20232.99403.01602.99403.01603.0160-
Dec 28, 20233.17403.17403.07203.07203.072010,080
Dec 27, 20233.08803.12803.08803.12803.12801,500
Dec 22, 20233.24003.31603.18003.18003.180014,706
Dec 21, 20233.18003.20003.18003.20003.20004,902
Dec 20, 20233.27803.31003.25603.26803.268016,041
Dec 19, 20233.13003.28603.09603.28603.28604,902
Dec 18, 20233.26203.31803.10003.10003.100012,054
Dec 15, 20233.16003.30803.16003.30803.308040,582
Dec 14, 20233.18803.18803.18803.18803.1880-
Dec 13, 20232.70002.73802.70002.73802.7380-
Dec 12, 20232.89802.90602.75802.75802.75805,202
Dec 11, 20232.79402.79402.70602.78002.78009,804
Dec 08, 20232.84402.84402.84202.84202.8420-
Dec 07, 20232.77602.79802.76202.76802.76805,420
Dec 06, 20232.82202.88602.80202.85002.85009,804
Dec 05, 20232.81802.81802.74202.74202.7420-
Dec 04, 20232.83802.91002.76802.76802.76804,919
Dec 01, 20232.80602.85602.80402.80402.80403,000
Nov 30, 20232.75202.79202.73002.79202.79204,902
Nov 29, 20232.68602.72202.68602.72202.72204,902
Nov 28, 20232.64802.68802.64802.68802.6880-
Nov 27, 20232.61802.68802.59402.59402.59409,804
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...