Skip to main content
Coeur Mining, Inc. (BIT:1CDE)
Italy flag Italy · Delayed Price · Currency is EUR
19.64
-1.00 (-4.87%)
At close: Mar 5, 2026

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.4120.4119.6619.6419.64-4.87%2,924
Mar 4, 202621.3421.7520.6320.6420.64-1.24%2,754
Mar 3, 202622.5022.5020.1120.9020.90-7.11%7,426
Mar 2, 202624.0024.1422.1222.5022.500.85%12,624
Feb 27, 202622.3523.1822.1222.3122.313.77%17,144
Feb 26, 202620.7021.7220.5121.5021.501.94%1,799
Feb 25, 202621.4721.4821.0921.0921.091.83%1,396
Feb 24, 202620.7121.0320.2920.7120.71-1.38%1,868
Feb 23, 202621.0921.3220.8221.0021.004.12%2,732
Feb 20, 202620.3820.8619.5520.1720.17-0.59%3,964
Feb 19, 202619.1820.8919.1320.2920.294.48%15,619
Feb 18, 202618.8919.5118.7219.4219.426.70%5,462
Feb 17, 202618.4018.4017.4218.2018.20-1.03%5,164
Feb 16, 202618.8018.8017.9718.3918.39-2.36%9,514
Feb 13, 202618.1518.8517.8318.8418.843.15%7,725
Feb 12, 202619.2919.4418.2618.2618.26-2.98%2,899
Feb 11, 202620.0720.0718.7018.8218.82-3.04%2,229
Feb 10, 202619.3219.3219.0919.4119.410.73%1,592
Feb 9, 202618.4819.2818.3119.2719.277.47%4,391
Feb 6, 202616.5618.0316.5617.9317.938.63%8,229
Feb 5, 202617.0017.2916.3116.5116.51-4.43%6,991
Feb 4, 202618.7418.8417.1217.2717.27-5.08%6,954
Feb 3, 202618.9619.1017.8918.2018.207.60%14,197
Feb 2, 202616.1417.5616.1416.9116.91-6.68%19,013
Jan 30, 202619.0519.1917.1918.1218.12-10.69%20,184
Jan 29, 202622.0022.1019.8520.2920.29-5.05%5,474
Jan 28, 202622.3022.3021.3621.3721.371.33%8,016
Jan 27, 202622.0222.0320.2521.0921.09-6.10%8,134
Jan 26, 202623.1523.5622.3422.4622.461.63%27,465
Jan 23, 202622.3022.4521.7022.1022.101.94%9,146
Jan 22, 202619.8621.8019.4921.6821.689.16%11,181
Jan 21, 202620.1020.1919.3219.8619.861.22%8,027
Jan 20, 202620.5120.6519.1919.6219.62-1.78%28,082
Jan 19, 202619.6420.1019.5319.9819.986.45%8,633
Jan 16, 202618.3718.5317.8418.7718.773.19%4,056
Jan 15, 202617.6418.2617.4218.1918.191.31%8,022
Jan 14, 202618.5818.6817.8917.9517.95-3.57%4,389
Jan 13, 202618.4518.9718.4518.6218.62-0.27%6,589
Jan 12, 202618.1918.7918.1318.6718.676.81%10,140
Jan 9, 202616.7517.5116.7317.4817.486.30%8,875
Jan 8, 202616.0416.5115.7716.4416.442.18%4,370
Jan 7, 202616.6316.6315.4616.0916.09-2.72%6,673
Jan 6, 202615.9916.5415.9916.5416.545.12%2,292
Jan 5, 202615.4116.4815.3715.7415.747.22%4,484
Jan 2, 202616.5216.5215.1614.6814.68-6.17%3,983
Dec 30, 202515.7015.9115.6515.6415.64-0.32%2,049
Dec 29, 202516.1916.1915.1515.6915.690.13%15,500
Dec 23, 202516.4616.4915.6415.6715.67-3.21%5,959
Dec 22, 202516.2616.6616.0116.1916.193.62%10,323
Dec 19, 202515.2715.7714.6915.6315.634.03%5,614
Dec 18, 202514.6014.7614.5015.0215.022.84%5,990
Dec 17, 202514.7014.9514.5414.6114.613.40%1,446
Dec 16, 202514.2514.4514.2514.1314.13-0.91%2,154
Dec 15, 202515.1615.2614.2614.2614.26-1.55%5,858
Dec 12, 202515.2015.6114.4814.4814.48-0.34%4,091
Dec 11, 202513.6014.4013.6014.5314.537.35%2,489
Dec 10, 202513.8013.8013.5213.5413.54-2.38%570
Dec 9, 202513.2413.7813.2413.8713.873.86%1,337
Dec 8, 202513.6813.7213.2413.3513.35-3.61%2,222
Dec 5, 202514.0014.1414.0013.8513.850.65%717
Dec 4, 202513.5513.7813.4613.7613.76-2.48%1,806
Dec 3, 202514.3614.3914.0514.1114.111.62%3,581
Dec 2, 202514.6014.6013.8013.8913.89-6.81%3,411
Dec 1, 202515.2615.4214.6614.9014.900.85%4,898
Nov 28, 202514.3514.7914.2714.7814.784.82%1,817
Nov 27, 202514.1814.1813.8214.1014.103.49%2,885
Nov 26, 202513.3413.6213.2013.6213.626.07%3,189
Nov 25, 202512.8813.0012.8812.8412.841.70%144
Nov 24, 202512.3012.6412.3012.6312.635.03%285
Nov 21, 202511.6511.9411.6412.0212.02-4.30%5,026
Nov 20, 202512.8912.8912.8812.5612.560.12%556
Nov 19, 202513.0013.0013.0012.5512.550.88%625
Nov 18, 202512.3312.6612.2612.4412.44-1.97%7,016
Nov 17, 202512.9412.9712.7312.6912.69-1.51%1,481
Nov 14, 202513.0413.0412.3612.8812.88-2.57%1,492
Nov 13, 202513.8713.9813.1413.2213.22-1.93%3,316
Nov 12, 202513.3213.3213.0413.4813.484.86%1,709
Nov 11, 202513.1013.1512.8212.8612.86-1.57%2,338
Nov 10, 202513.7813.7813.1313.0613.064.19%3,229
Nov 7, 202512.7712.7712.4412.5412.54-1.96%1,965
Nov 6, 202512.5812.9812.5712.7912.795.31%6,462
Nov 5, 202512.2112.4112.1212.1412.14-2.18%12,999
Nov 4, 202512.9312.9412.2012.4112.41-5.98%10,655
Nov 3, 202514.9614.9613.2013.2013.20-11.53%11,896
Oct 31, 202515.2615.2714.8914.9214.92-3.90%6,336
Oct 30, 202515.6615.7014.6615.5315.53-2.88%3,885
Oct 29, 202516.3416.6815.9815.9915.993.03%7,989
Oct 28, 202514.8115.5214.4215.5215.523.85%5,186
Oct 27, 202515.5415.5414.5014.9414.94-8.40%10,247
Oct 24, 202515.9316.2615.5216.3116.31-0.61%144
Oct 23, 202516.8116.9116.4016.4116.414.03%4,051
Oct 22, 202516.4516.6914.8515.7815.78-1.56%10,826
Oct 21, 202518.7818.7815.6916.0316.03-15.64%13,015
Oct 20, 202518.3518.9318.3319.0019.005.50%2,384
Oct 17, 202519.8519.8517.9918.0118.01-9.84%3,796
Oct 16, 202519.2520.0019.1519.9719.973.96%4,944
Oct 15, 202518.5019.5618.5019.2119.215.23%4,258
Oct 14, 202518.1818.4417.9018.2618.260.66%10,195
Oct 13, 202517.2118.4616.9118.1418.145.56%4,573
Oct 10, 202517.4017.8217.2117.1817.18-2.50%402