Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 6.38 | 6.45 | 6.22 | 6.27 | 6.27 | 3,921,000 |
| Jul 25, 2024 | 6.09 | 6.36 | 6.01 | 6.23 | 6.23 | 5,612,000 |
| Jul 24, 2024 | 6.58 | 6.81 | 6.38 | 6.38 | 6.38 | 5,870,400 |
| Jul 23, 2024 | 6.42 | 6.57 | 6.41 | 6.53 | 6.53 | 4,182,900 |
| Jul 22, 2024 | 6.24 | 6.48 | 6.23 | 6.45 | 6.45 | 4,569,600 |
| Jul 19, 2024 | 6.09 | 6.48 | 6.02 | 6.29 | 6.29 | 6,129,300 |
| Jul 18, 2024 | 6.58 | 6.60 | 6.22 | 6.34 | 6.34 | 5,891,500 |
| Jul 17, 2024 | 6.73 | 6.79 | 6.50 | 6.53 | 6.53 | 5,569,400 |
| Jul 16, 2024 | 6.66 | 6.82 | 6.57 | 6.79 | 6.79 | 5,830,700 |
| Jul 15, 2024 | 6.66 | 6.69 | 6.49 | 6.56 | 6.56 | 5,393,300 |
| Jul 12, 2024 | 6.63 | 6.75 | 6.55 | 6.66 | 6.66 | 5,616,600 |
| Jul 11, 2024 | 6.70 | 6.82 | 6.42 | 6.77 | 6.77 | 7,596,200 |
| Jul 10, 2024 | 6.31 | 6.47 | 6.23 | 6.40 | 6.40 | 5,460,200 |
| Jul 09, 2024 | 6.36 | 6.40 | 6.17 | 6.22 | 6.22 | 4,992,800 |
| Jul 08, 2024 | 6.20 | 6.40 | 6.16 | 6.39 | 6.39 | 5,337,100 |
| Jul 05, 2024 | 6.14 | 6.37 | 6.05 | 6.30 | 6.30 | 6,748,700 |
| Jul 03, 2024 | 5.80 | 6.12 | 5.75 | 5.96 | 5.96 | 5,485,600 |
| Jul 02, 2024 | 5.42 | 5.64 | 5.40 | 5.63 | 5.63 | 4,860,300 |
| Jul 01, 2024 | 5.63 | 5.64 | 5.40 | 5.40 | 5.40 | 3,928,800 |
| Jun 28, 2024 | 5.71 | 5.80 | 5.52 | 5.62 | 5.62 | 12,333,300 |
| Jun 27, 2024 | 5.71 | 5.80 | 5.58 | 5.59 | 5.59 | 3,344,900 |
| Jun 26, 2024 | 5.42 | 5.68 | 5.40 | 5.56 | 5.56 | 4,697,300 |
| Jun 25, 2024 | 5.62 | 5.66 | 5.47 | 5.48 | 5.48 | 5,319,400 |
| Jun 24, 2024 | 5.83 | 5.89 | 5.62 | 5.67 | 5.67 | 5,361,200 |
| Jun 21, 2024 | 5.79 | 5.84 | 5.60 | 5.75 | 5.75 | 17,431,100 |
| Jun 20, 2024 | 5.65 | 5.94 | 5.64 | 5.87 | 5.87 | 9,696,900 |
| Jun 18, 2024 | 5.47 | 5.60 | 5.40 | 5.59 | 5.59 | 6,209,000 |
| Jun 17, 2024 | 5.61 | 5.65 | 5.40 | 5.50 | 5.50 | 6,983,800 |
| Jun 14, 2024 | 5.44 | 5.76 | 5.36 | 5.74 | 5.74 | 9,564,400 |
| Jun 13, 2024 | 5.51 | 5.60 | 5.34 | 5.36 | 5.36 | 4,608,400 |
| Jun 12, 2024 | 5.71 | 5.95 | 5.49 | 5.54 | 5.54 | 6,595,500 |
| Jun 11, 2024 | 5.35 | 5.50 | 5.32 | 5.41 | 5.41 | 4,009,100 |
| Jun 10, 2024 | 5.40 | 5.48 | 5.23 | 5.45 | 5.45 | 5,402,300 |
| Jun 07, 2024 | 5.55 | 5.64 | 5.34 | 5.36 | 5.36 | 8,126,700 |
| Jun 06, 2024 | 5.60 | 6.03 | 5.59 | 5.91 | 5.91 | 7,930,900 |
| Jun 05, 2024 | 5.49 | 5.56 | 5.41 | 5.52 | 5.52 | 5,274,300 |
| Jun 04, 2024 | 5.46 | 5.56 | 5.26 | 5.45 | 5.45 | 7,752,200 |
| Jun 03, 2024 | 5.78 | 5.87 | 5.61 | 5.66 | 5.66 | 6,076,500 |
| May 31, 2024 | 5.92 | 6.05 | 5.68 | 5.75 | 5.75 | 7,612,500 |
| May 30, 2024 | 5.65 | 6.00 | 5.65 | 5.84 | 5.84 | 6,788,500 |
| May 29, 2024 | 5.50 | 5.78 | 5.49 | 5.67 | 5.67 | 5,260,400 |
| May 28, 2024 | 5.84 | 5.87 | 5.56 | 5.62 | 5.62 | 6,643,500 |
| May 24, 2024 | 5.49 | 5.62 | 5.41 | 5.44 | 5.44 | 4,803,900 |
| May 23, 2024 | 5.48 | 5.58 | 5.29 | 5.37 | 5.37 | 7,934,300 |
| May 22, 2024 | 5.77 | 5.82 | 5.47 | 5.49 | 5.49 | 9,526,000 |
| May 21, 2024 | 5.88 | 5.99 | 5.82 | 5.89 | 5.89 | 6,059,700 |
| May 20, 2024 | 5.92 | 6.03 | 5.68 | 5.97 | 5.97 | 12,393,700 |
| May 17, 2024 | 5.50 | 5.94 | 5.45 | 5.88 | 5.88 | 14,649,200 |
| May 16, 2024 | 5.14 | 5.30 | 5.01 | 5.27 | 5.27 | 5,646,500 |
| May 15, 2024 | 5.35 | 5.40 | 5.15 | 5.29 | 5.29 | 7,012,200 |
| May 14, 2024 | 5.30 | 5.34 | 5.06 | 5.22 | 5.22 | 6,107,000 |
| May 13, 2024 | 5.27 | 5.44 | 5.09 | 5.19 | 5.19 | 6,084,000 |
| May 10, 2024 | 5.56 | 5.59 | 5.19 | 5.29 | 5.29 | 7,823,600 |
| May 09, 2024 | 5.23 | 5.51 | 5.20 | 5.49 | 5.49 | 9,020,700 |
| May 08, 2024 | 5.00 | 5.18 | 4.96 | 5.10 | 5.10 | 4,343,700 |
| May 07, 2024 | 5.07 | 5.20 | 5.03 | 5.12 | 5.12 | 4,526,900 |
| May 06, 2024 | 5.08 | 5.35 | 5.07 | 5.14 | 5.14 | 8,390,900 |
| May 03, 2024 | 4.90 | 5.08 | 4.76 | 4.88 | 4.88 | 6,442,700 |
| May 02, 2024 | 4.39 | 4.83 | 4.36 | 4.79 | 4.79 | 7,729,400 |
| May 01, 2024 | 4.55 | 4.84 | 4.52 | 4.58 | 4.58 | 6,959,900 |
| Apr 30, 2024 | 4.64 | 4.77 | 4.50 | 4.52 | 4.52 | 9,797,000 |
| Apr 29, 2024 | 4.99 | 5.05 | 4.70 | 4.91 | 4.91 | 6,152,500 |
| Apr 26, 2024 | 4.88 | 4.97 | 4.74 | 4.94 | 4.94 | 7,308,300 |
| Apr 25, 2024 | 4.54 | 4.90 | 4.46 | 4.82 | 4.82 | 9,204,800 |
| Apr 24, 2024 | 4.59 | 4.66 | 4.51 | 4.55 | 4.55 | 5,571,500 |
| Apr 23, 2024 | 4.23 | 4.67 | 4.13 | 4.62 | 4.62 | 7,830,200 |
| Apr 22, 2024 | 4.18 | 4.37 | 4.03 | 4.26 | 4.26 | 7,742,800 |
| Apr 19, 2024 | 4.40 | 4.53 | 4.38 | 4.50 | 4.50 | 7,269,000 |
| Apr 18, 2024 | 4.57 | 4.68 | 4.41 | 4.44 | 4.44 | 5,175,900 |
| Apr 17, 2024 | 4.44 | 4.63 | 4.36 | 4.43 | 4.43 | 11,341,900 |
| Apr 16, 2024 | 4.34 | 4.46 | 4.20 | 4.37 | 4.37 | 10,673,500 |
| Apr 15, 2024 | 4.72 | 4.81 | 4.41 | 4.48 | 4.48 | 10,230,000 |
| Apr 12, 2024 | 5.23 | 5.47 | 4.58 | 4.64 | 4.64 | 21,472,500 |
| Apr 11, 2024 | 4.82 | 4.89 | 4.62 | 4.79 | 4.79 | 8,658,000 |
| Apr 10, 2024 | 4.59 | 4.91 | 4.48 | 4.72 | 4.72 | 11,886,700 |
| Apr 09, 2024 | 5.00 | 5.37 | 4.89 | 4.93 | 4.93 | 15,067,200 |
| Apr 08, 2024 | 4.99 | 5.07 | 4.52 | 4.73 | 4.73 | 13,897,200 |
| Apr 05, 2024 | 4.40 | 4.93 | 4.28 | 4.87 | 4.87 | 17,782,200 |
| Apr 04, 2024 | 4.55 | 4.63 | 4.32 | 4.34 | 4.34 | 10,214,700 |
| Apr 03, 2024 | 4.19 | 4.64 | 4.03 | 4.62 | 4.62 | 14,602,200 |
| Apr 02, 2024 | 4.22 | 4.35 | 4.14 | 4.17 | 4.17 | 11,370,700 |
| Apr 01, 2024 | 4.10 | 4.34 | 4.05 | 4.18 | 4.18 | 11,521,100 |
| Mar 28, 2024 | 3.63 | 3.79 | 3.60 | 3.77 | 3.77 | 7,209,700 |
| Mar 27, 2024 | 3.41 | 3.58 | 3.40 | 3.57 | 3.57 | 5,776,800 |
| Mar 26, 2024 | 3.54 | 3.57 | 3.36 | 3.38 | 3.38 | 5,283,800 |
| Mar 25, 2024 | 3.40 | 3.57 | 3.40 | 3.43 | 3.43 | 3,437,100 |
| Mar 22, 2024 | 3.36 | 3.47 | 3.31 | 3.33 | 3.33 | 5,214,300 |
| Mar 21, 2024 | 3.39 | 3.50 | 3.37 | 3.40 | 3.40 | 7,907,300 |
| Mar 20, 2024 | 3.04 | 3.40 | 2.98 | 3.35 | 3.35 | 6,964,500 |
| Mar 19, 2024 | 3.09 | 3.12 | 3.01 | 3.03 | 3.03 | 4,982,800 |
| Mar 18, 2024 | 3.25 | 3.34 | 3.13 | 3.13 | 3.13 | 8,014,900 |
| Mar 15, 2024 | 3.15 | 3.28 | 3.15 | 3.26 | 3.26 | 11,756,100 |
| Mar 14, 2024 | 3.32 | 3.32 | 3.14 | 3.17 | 3.17 | 5,690,800 |
| Mar 13, 2024 | 3.17 | 3.33 | 3.15 | 3.31 | 3.31 | 5,463,700 |
| Mar 12, 2024 | 3.16 | 3.21 | 3.08 | 3.15 | 3.15 | 5,035,100 |
| Mar 11, 2024 | 3.14 | 3.31 | 3.05 | 3.24 | 3.24 | 6,791,800 |
| Mar 08, 2024 | 3.24 | 3.30 | 3.07 | 3.13 | 3.13 | 8,145,200 |
| Mar 07, 2024 | 3.13 | 3.19 | 3.03 | 3.19 | 3.19 | 7,914,700 |
| Mar 06, 2024 | 2.96 | 3.13 | 2.94 | 3.07 | 3.07 | 9,892,600 |
| Mar 05, 2024 | 3.03 | 3.08 | 2.89 | 2.91 | 2.91 | 7,615,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.