Skip to main content
Coeur Mining, Inc. (BIT:1CDE)
Italy flag Italy · Delayed Price · Currency is EUR
15.03
-0.15 (-1.02%)
Last updated: Apr 29, 2026, 10:00 AM CET

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.5915.7615.1715.1815.18-5.98%1,381
Apr 27, 202616.2516.3416.1416.1516.15-0.89%2,409
Apr 24, 202615.9816.4215.9816.2916.290.93%2,266
Apr 23, 202616.2216.2216.0816.1416.14-0.74%1,738
Apr 22, 202616.2516.3116.0916.2616.261.75%1,784
Apr 21, 202616.7116.7415.9315.9815.98-4.45%2,264
Apr 20, 202617.0017.1016.6016.7316.73-4.40%2,498
Apr 17, 202616.7517.6516.5617.5017.505.14%2,539
Apr 16, 202616.9916.9916.5816.6416.64-1.33%2,443
Apr 15, 202617.8817.8816.8716.8716.87-6.80%2,691
Apr 14, 202617.4018.0317.4018.1018.107.68%3,471
Apr 13, 202616.7217.0516.7216.8116.81-2.41%1,510
Apr 10, 202616.8917.2516.6017.2217.222.71%1,936
Apr 9, 202617.0117.2416.4516.7716.77-1.96%582
Apr 8, 202617.5017.7816.8917.1017.105.59%4,532
Apr 7, 202616.0916.2515.9016.2016.20-1.22%2,528
Apr 2, 202615.6316.3115.4416.4016.40-4.37%6,618
Apr 1, 202616.6217.2016.1817.1517.1511.99%5,344
Mar 31, 202614.7215.3614.6515.3115.311.12%4,736
Mar 30, 202615.3315.3314.9215.1415.141.27%2,854
Mar 27, 202614.3515.0513.9314.9514.954.77%3,323
Mar 26, 202614.9015.1014.2714.2714.27-11.91%5,917
Mar 25, 202616.6716.9015.4716.2016.202.02%5,476
Mar 24, 202615.5915.9315.4115.8815.884.65%10,305
Mar 23, 202614.3516.1914.0915.1815.18-4.32%6,673
Mar 20, 202615.9816.2915.4315.8615.861.76%4,084
Mar 19, 202616.0916.0914.9515.5915.59-8.94%4,146
Mar 18, 202617.8817.9917.0717.1217.12-4.65%3,064
Mar 17, 202617.9917.9917.9917.9517.952.89%232
Mar 16, 202617.4017.9616.9617.4517.45-1.83%2,376
Mar 13, 202618.7418.7417.7517.7717.77-5.73%835
Mar 12, 202619.2519.4718.6018.8518.85-0.76%604
Mar 11, 202619.8119.8118.8819.0019.00-6.70%2,720
Mar 10, 202619.9620.3719.7420.3620.369.05%607
Mar 9, 202618.9518.9518.3018.6718.67-4.79%1,097
Mar 6, 202619.1019.7618.9619.6119.61-0.13%2,887
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