Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coeur Mining, Inc. Common Stock (NY: CDE )

5.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 5.570 5.810 5.560 5.710 19,083,222 +0.24(+4.39%)
Mar 11, 2025 5.260 5.530 5.250 5.470 15,201,267 +0.34(+6.63%)
Mar 10, 2025 5.440 5.480 5.010 5.130 23,381,712 -0.44(-7.90%)
Mar 07, 2025 5.490 5.755 5.420 5.570 21,654,228 +0.07(+1.27%)
Mar 06, 2025 5.530 5.730 5.410 5.500 16,209,054 -0.11(-1.96%)
Mar 05, 2025 5.170 5.630 5.125 5.610 22,552,804 +0.44(+8.51%)
Mar 04, 2025 5.240 5.340 4.890 5.170 21,367,884 +0.03(+0.58%)
Mar 03, 2025 5.300 5.435 5.100 5.140 21,353,348 -0.01(-0.19%)
Feb 28, 2025 4.950 5.170 4.857 5.150 29,173,030 +0.13(+2.59%)
Feb 27, 2025 5.160 5.215 4.990 5.020 22,679,608 -0.24(-4.56%)
Feb 26, 2025 5.050 5.360 5.045 5.260 17,261,868 +0.17(+3.34%)
Feb 25, 2025 5.250 5.335 5.010 5.090 23,009,700 -0.25(-4.68%)
Feb 24, 2025 5.490 5.490 5.240 5.340 25,957,562 -0.12(-2.20%)
Feb 21, 2025 6.110 6.110 5.420 5.460 35,231,268 -0.64(-10.49%)
Feb 20, 2025 6.120 6.368 5.970 6.100 37,199,472 -0.25(-3.94%)
Feb 19, 2025 6.470 6.480 6.195 6.350 24,177,176 -0.08(-1.24%)
Feb 18, 2025 6.780 6.800 6.420 6.430 23,996,108 -0.18(-2.72%)
Feb 14, 2025 7.240 7.325 6.550 6.610 29,847,346 -0.61(-8.45%)
Feb 13, 2025 7.320 7.320 7.120 7.220 73,394,672 -0.07(-0.96%)
Feb 12, 2025 7.000 7.495 6.970 7.290 26,510,520 +0.31(+4.44%)
Feb 11, 2025 6.880 7.170 6.820 6.980 17,295,028 -0.05(-0.71%)
Feb 10, 2025 7.240 7.280 6.990 7.030 23,524,986 +0.11(+1.59%)
Feb 07, 2025 7.060 7.210 6.880 6.920 19,093,416 -0.03(-0.43%)
Feb 06, 2025 7.040 7.050 6.840 6.950 14,453,128 -0.14(-1.97%)
Feb 05, 2025 7.000 7.355 7.000 7.090 15,924,223 +0.17(+2.46%)
Feb 04, 2025 6.850 7.055 6.745 6.920 19,334,064 +0.14(+2.06%)
Feb 03, 2025 6.620 6.990 6.560 6.780 17,397,246 +0.18(+2.73%)
Jan 31, 2025 6.900 6.930 6.510 6.600 15,375,349 -0.25(-3.65%)
Jan 30, 2025 6.610 6.940 6.560 6.850 13,465,400 +0.49(+7.70%)
Jan 29, 2025 6.270 6.480 6.220 6.360 12,150,096 +0.09(+1.44%)
Jan 28, 2025 6.080 6.350 5.990 6.270 13,348,512 +0.25(+4.15%)
Jan 27, 2025 6.120 6.170 5.980 6.020 9,823,034 -0.31(-4.90%)
Jan 24, 2025 6.470 6.545 6.270 6.330 7,927,626 +0.07(+1.12%)
Jan 23, 2025 6.240 6.310 6.130 6.260 9,094,647 -0.10(-1.57%)
Jan 22, 2025 6.420 6.540 6.255 6.360 8,940,515 -0.01(-0.16%)
Jan 21, 2025 6.250 6.510 6.200 6.370 11,520,197 +0.19(+3.07%)
Jan 17, 2025 6.150 6.300 6.030 6.180 11,644,115 -0.01(-0.16%)
Jan 16, 2025 6.460 6.525 6.180 6.190 7,499,272 -0.20(-3.13%)
Jan 15, 2025 6.590 6.600 6.280 6.390 8,557,648 +0.04(+0.63%)
Jan 14, 2025 5.960 6.370 5.960 6.350 9,010,053 +0.41(+6.90%)
Jan 13, 2025 6.080 6.190 5.900 5.940 11,213,305 -0.31(-4.96%)
Jan 10, 2025 6.610 6.660 6.210 6.250 9,947,196 -0.19(-2.95%)
Jan 08, 2025 6.160 6.440 6.130 6.440 11,505,523 +0.31(+5.06%)
Jan 07, 2025 6.230 6.440 6.040 6.130 12,959,110 +0.02(+0.33%)
Jan 06, 2025 6.150 6.240 6.020 6.110 11,276,855 +0.06(+0.99%)
Jan 03, 2025 6.160 6.240 6.020 6.050 9,026,997 -0.15(-2.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.