Canada markets closed

Coeur Mining, Inc. (CDE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.44+0.07 (+1.30%)
At close: 04:00PM EDT
5.47 +0.03 (+0.55%)
After hours: 07:44PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20245.495.625.415.445.444,803,900
May 23, 20245.485.585.295.375.377,934,300
May 22, 20245.775.825.475.495.499,526,000
May 21, 20245.885.995.825.895.896,059,700
May 20, 20245.926.035.685.975.9712,393,700
May 17, 20245.505.945.455.885.8814,649,200
May 16, 20245.145.305.015.275.275,646,500
May 15, 20245.355.405.155.295.297,012,200
May 14, 20245.305.345.065.225.226,107,000
May 13, 20245.275.445.095.195.196,084,000
May 10, 20245.565.595.195.295.297,823,600
May 09, 20245.235.515.205.495.499,020,700
May 08, 20245.005.184.965.105.104,343,700
May 07, 20245.075.205.035.125.124,526,900
May 06, 20245.085.355.075.145.148,390,900
May 03, 20244.905.084.764.884.886,442,700
May 02, 20244.394.834.364.794.797,729,400
May 01, 20244.554.844.524.584.586,959,900
Apr 30, 20244.644.774.504.524.529,797,000
Apr 29, 20244.995.054.704.914.916,152,500
Apr 26, 20244.884.974.744.944.947,308,300
Apr 25, 20244.544.904.464.824.829,204,800
Apr 24, 20244.594.664.514.554.555,571,500
Apr 23, 20244.234.674.134.624.627,830,200
Apr 22, 20244.184.374.034.264.267,742,800
Apr 19, 20244.404.534.384.504.507,269,000
Apr 18, 20244.574.684.414.444.445,175,900
Apr 17, 20244.444.634.364.434.4311,341,900
Apr 16, 20244.344.464.204.374.3710,673,500
Apr 15, 20244.724.814.414.484.4810,230,000
Apr 12, 20245.235.474.584.644.6421,472,500
Apr 11, 20244.824.894.624.794.798,658,000
Apr 10, 20244.594.914.484.724.7211,886,700
Apr 09, 20245.005.374.894.934.9315,067,200
Apr 08, 20244.995.074.524.734.7313,897,200
Apr 05, 20244.404.934.284.874.8717,782,200
Apr 04, 20244.554.634.324.344.3410,214,700
Apr 03, 20244.194.644.034.624.6214,602,200
Apr 02, 20244.224.354.144.174.1711,370,700
Apr 01, 20244.104.344.054.184.1811,521,100
Mar 28, 20243.633.793.603.773.777,209,700
Mar 27, 20243.413.583.403.573.575,776,800
Mar 26, 20243.543.573.363.383.385,283,800
Mar 25, 20243.403.573.403.433.433,437,100
Mar 22, 20243.363.473.313.333.335,214,300
Mar 21, 20243.393.503.373.403.407,907,300
Mar 20, 20243.043.402.983.353.356,964,500
Mar 19, 20243.093.123.013.033.034,982,800
Mar 18, 20243.253.343.133.133.138,014,900
Mar 15, 20243.153.283.153.263.2611,756,100
Mar 14, 20243.323.323.143.173.175,690,800
Mar 13, 20243.173.333.153.313.315,463,700
Mar 12, 20243.163.213.083.153.155,035,100
Mar 11, 20243.143.313.053.243.246,791,800
Mar 08, 20243.243.303.073.133.138,145,200
Mar 07, 20243.133.193.033.193.197,914,700
Mar 06, 20242.963.132.943.073.079,892,600
Mar 05, 20243.033.082.892.912.917,615,800
Mar 04, 20242.752.952.742.952.9510,461,600
Mar 01, 20242.622.742.542.712.718,031,100
Feb 29, 20242.552.692.552.592.597,598,000
Feb 28, 20242.502.582.422.452.455,974,400
Feb 27, 20242.562.582.442.532.537,253,900
Feb 26, 20242.672.682.542.552.556,866,700
Feb 23, 20242.632.732.512.722.727,199,600
Feb 22, 20242.542.672.502.662.666,297,000
Feb 21, 20242.612.612.542.582.583,102,000
Feb 20, 20242.642.652.602.622.623,941,500
Feb 16, 20242.702.722.622.632.636,035,000
Feb 15, 20242.692.792.672.732.736,524,600
Feb 14, 20242.532.642.532.632.635,100,800
Feb 13, 20242.682.692.502.542.5410,104,300
Feb 12, 20242.662.822.632.782.784,827,800
Feb 09, 20242.692.722.612.702.703,975,200
Feb 08, 20242.652.712.642.682.682,896,100
Feb 07, 20242.752.772.652.672.673,248,200
Feb 06, 20242.682.812.662.782.783,320,000
Feb 05, 20242.632.722.592.662.664,175,900
Feb 02, 20242.762.792.662.742.746,311,200
Feb 01, 20242.702.862.692.862.866,351,700
Jan 31, 20242.742.812.672.692.697,300,600
Jan 30, 20242.972.972.732.742.7410,222,400
Jan 29, 20242.742.992.662.952.9513,910,800
Jan 26, 20242.762.812.692.712.715,061,700
Jan 25, 20242.772.832.722.772.776,496,100
Jan 24, 20242.912.942.682.682.686,679,500
Jan 23, 20242.882.902.782.832.836,271,200
Jan 22, 20242.572.792.532.792.797,204,100
Jan 19, 20242.642.652.522.602.604,932,700
Jan 18, 20242.642.652.542.622.626,375,000
Jan 17, 20242.672.672.582.612.616,817,200
Jan 16, 20242.812.832.712.722.726,540,400
Jan 12, 20242.843.012.832.882.889,032,400
Jan 11, 20242.702.732.572.662.665,276,900
Jan 10, 20242.702.722.612.672.674,537,300
Jan 09, 20242.802.802.692.702.706,730,700
Jan 08, 20242.772.852.732.812.816,317,900
Jan 05, 20242.892.972.822.832.834,896,200
Jan 04, 20242.912.932.822.912.914,931,500
Jan 03, 20243.053.072.842.892.8910,401,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...