Skip to main content
Coeur Mining, Inc. (BIT:1CDE)
Italy flag Italy · Delayed Price · Currency is EUR
13.85
+0.09 (0.65%)
At close: Dec 5, 2025

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202518.2218.4817.5517.6217.620.06%3,562
Oct 8, 202516.5717.6716.5717.6117.617.57%593
Oct 7, 202516.4316.4316.2016.3716.37-1.62%270
Oct 6, 202516.5416.6716.3516.6416.643.07%660
Oct 3, 202515.9416.3415.9416.1516.154.40%2,350
Oct 2, 202516.1016.4415.3015.4715.47-3.10%2,563
Oct 1, 202516.1216.4415.9415.9615.960.47%6,609
Sep 30, 202516.0716.0715.4715.8915.89-1.58%1,754
Sep 29, 202516.0116.4116.0016.1416.140.75%4,891
Sep 26, 202515.9315.9415.9016.0216.025.01%1,060
Sep 25, 202515.0415.3514.8415.2615.26-1.64%1,262
Sep 24, 202515.4815.6815.2815.5115.510.29%3,003
Sep 23, 202516.5016.5015.1315.4715.473.07%2,326
Sep 22, 202515.5015.5014.7315.0115.013.70%1,412
Sep 19, 202514.0114.2614.0114.4714.478.03%1,120
Sep 18, 202513.5013.5013.4213.4013.40-2.93%190
Sep 17, 202513.7713.7713.4013.8013.80-1.92%825
Sep 16, 202514.5414.5414.1414.0714.070.86%853
Sep 15, 202513.4013.4013.1013.9513.956.53%1,896
Sep 12, 202513.4813.4813.3013.1013.100.96%2,445
Sep 11, 202512.7412.7412.5012.9712.975.15%850
Sep 10, 202512.2212.3812.2212.3412.341.40%1,329
Sep 9, 202512.5512.5512.1712.1712.17-3.07%1,111
Sep 8, 202512.5112.6712.5112.5512.551.99%757
Sep 5, 202512.3912.3912.3912.3112.311.32%50
Sep 4, 202512.1512.1512.1512.1512.151.21%-
Sep 3, 202511.7411.7411.7412.0012.003.76%170
Sep 2, 202511.9111.9111.7111.5711.57-3.34%1,130
Sep 1, 202511.6811.8411.6811.9711.979.52%616
Aug 29, 202510.7610.7610.6610.9310.931.91%231
Aug 28, 202510.9110.9110.8510.7210.720.66%3,200
Aug 27, 202510.6910.6910.6910.6510.651.67%185
Aug 26, 202510.9510.9510.4610.4810.480.96%130
Aug 25, 202510.5210.5210.5210.3810.38-242
Aug 22, 202510.4510.4510.4510.3810.383.79%150
Aug 21, 20259.899.899.8910.0010.002.59%200
Aug 20, 20259.749.749.749.749.74-1.75%-
Aug 19, 202510.1910.1910.199.929.92-0.52%5
Aug 18, 202510.0010.009.889.979.971.24%376
Aug 14, 20259.989.989.899.859.85-0.69%1,060
Aug 13, 202510.2510.2610.259.929.92-1.72%970
Aug 12, 202510.0110.079.9310.0910.093.64%3,255
Aug 11, 20259.789.789.789.749.74-2.79%259
Aug 8, 20259.809.809.8010.0210.026.59%1,335
Aug 7, 20259.659.679.379.409.4011.86%7,350
Aug 6, 20258.398.448.398.408.402.49%2,027
Aug 5, 20258.208.208.208.208.204.57%-
Aug 4, 20257.787.857.787.847.843.57%1,087
Aug 1, 20257.577.577.577.577.570.29%-
Jul 31, 20257.557.557.557.557.55-3.48%-
Jul 30, 20257.987.987.987.827.820.54%2,425
Jul 29, 20257.807.807.807.787.780.70%400
Jul 28, 20257.727.727.727.727.72-1.93%-
Jul 25, 20257.877.877.877.877.87-1.25%-
Jul 24, 20258.018.018.017.977.97-1.92%400
Jul 23, 20258.168.168.158.138.130.07%2,025
Jul 22, 20258.158.158.158.128.12-1.31%323
Jul 21, 20258.008.008.008.238.234.60%250
Jul 18, 20257.877.877.877.877.871.92%-