Coeur Mining, Inc. (BMV:CDE)
Mexico
· Delayed Price · Currency is MXN 405.00
-5.00 (-1.22%)
At close: Mar 6, 2026
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | -1.22% | 862 |
| Mar 5, 2026 | 407.00 | 410.00 | 407.00 | 410.00 | 410.00 | -2.38% | 10,814 |
| Mar 4, 2026 | 439.02 | 439.02 | 415.33 | 420.00 | 420.00 | -1.18% | 11,959 |
| Mar 3, 2026 | 423.55 | 425.00 | 423.55 | 425.00 | 425.00 | -8.94% | 2,202 |
| Mar 2, 2026 | 466.40 | 466.70 | 453.13 | 466.70 | 466.70 | 2.80% | 16,088 |
| Feb 27, 2026 | 456.00 | 460.00 | 450.00 | 454.00 | 454.00 | 5.98% | 618 |
| Feb 26, 2026 | 428.39 | 428.39 | 428.39 | 428.39 | 428.39 | 0.09% | 4,207 |
| Feb 25, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 5.61% | 8 |
| Feb 20, 2026 | 415.99 | 417.32 | 397.68 | 405.25 | 405.25 | -2.29% | 21,491 |
| Feb 19, 2026 | 406.50 | 414.75 | 406.50 | 414.75 | 414.75 | 6.29% | 4,598 |
| Feb 18, 2026 | 383.95 | 395.00 | 383.95 | 390.22 | 390.22 | 7.09% | 20,140 |
| Feb 17, 2026 | 409.00 | 409.00 | 364.40 | 364.40 | 364.40 | -2.60% | 63 |
| Feb 13, 2026 | 365.00 | 374.11 | 365.00 | 374.11 | 374.11 | -2.83% | 14,007 |
| Feb 11, 2026 | 382.00 | 385.00 | 382.00 | 385.00 | 385.00 | 5.48% | 35 |
| Feb 6, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 9.23% | 4,951 |
| Feb 5, 2026 | 365.00 | 365.00 | 333.50 | 334.15 | 334.15 | -8.20% | 406 |
| Feb 4, 2026 | 374.05 | 374.05 | 344.40 | 364.00 | 364.00 | 0.83% | 4,933 |
| Feb 3, 2026 | 370.00 | 370.00 | 361.00 | 361.00 | 361.00 | 1.69% | 57 |
| Jan 30, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -15.80% | 7,735 |
| Jan 29, 2026 | 445.97 | 445.97 | 408.00 | 421.60 | 421.60 | -4.18% | 40,129 |
| Jan 28, 2026 | 452.99 | 452.99 | 440.00 | 440.00 | 440.00 | 1.98% | 26,728 |
| Jan 27, 2026 | 445.00 | 445.00 | 417.00 | 431.45 | 431.45 | -3.04% | 11,326 |
| Jan 26, 2026 | 461.50 | 465.00 | 440.00 | 445.00 | 445.00 | -0.69% | 764 |
| Jan 23, 2026 | 448.10 | 448.10 | 448.10 | 448.10 | 448.10 | - | 32 |
| Jan 22, 2026 | 425.99 | 450.71 | 425.99 | 448.10 | 448.10 | 11.44% | 20,655 |
| Jan 21, 2026 | 404.00 | 409.16 | 400.00 | 402.10 | 402.10 | -0.02% | 413 |
| Jan 20, 2026 | 400.00 | 410.00 | 398.00 | 402.20 | 402.20 | 8.41% | 20,260 |
| Jan 15, 2026 | 370.99 | 370.99 | 370.99 | 370.99 | 370.99 | -2.37% | 26 |
| Jan 14, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.94% | 7 |
| Jan 13, 2026 | 391.40 | 391.50 | 391.40 | 391.50 | 391.50 | -0.23% | 1,550 |
| Jan 12, 2026 | 388.20 | 392.40 | 387.50 | 392.40 | 392.40 | 12.11% | 9,320 |
| Jan 8, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1.45% | 17 |
| Jan 7, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 28 |
| Jan 6, 2026 | 337.00 | 345.00 | 337.00 | 345.00 | 345.00 | 12.38% | 9,285 |
| Jan 2, 2026 | 320.00 | 320.00 | 307.00 | 307.00 | 307.00 | -5.32% | 9,767 |
| Dec 31, 2025 | 329.00 | 329.00 | 324.25 | 324.25 | 324.25 | -0.75% | 46 |
| Dec 30, 2025 | 329.90 | 329.90 | 326.70 | 326.70 | 326.70 | 0.52% | 17,710 |
| Dec 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -4.97% | 600 |
| Dec 22, 2025 | 343.46 | 343.46 | 342.00 | 342.00 | 342.00 | 14.38% | 157 |
| Dec 8, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 20 |
| Dec 5, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.33% | 201 |
| Dec 3, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.79% | 51 |
| Dec 2, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | -4.81% | 14 |
| Dec 1, 2025 | 317.67 | 317.67 | 317.67 | 317.67 | 317.67 | 23.36% | 70 |
| Nov 21, 2025 | 256.00 | 257.52 | 256.00 | 257.52 | 257.52 | -8.44% | 1,500 |
| Nov 19, 2025 | 281.27 | 281.27 | 281.27 | 281.27 | 281.27 | - | 7 |
| Nov 13, 2025 | 281.27 | 281.27 | 281.27 | 281.27 | 281.27 | -3.01% | 18 |
| Nov 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 4.13% | 121 |
| Nov 11, 2025 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 0.10% | 35 |
| Nov 10, 2025 | 277.00 | 281.00 | 277.00 | 278.21 | 278.21 | 4.68% | 666 |
| Nov 7, 2025 | 270.40 | 270.40 | 265.78 | 265.78 | 265.78 | -1.71% | 2,330 |
| Nov 6, 2025 | 270.00 | 270.40 | 270.00 | 270.40 | 270.40 | 3.82% | 18 |
| Nov 5, 2025 | 260.50 | 261.78 | 260.22 | 260.45 | 260.45 | 0.26% | 21,442 |
| Nov 4, 2025 | 280.00 | 280.00 | 255.42 | 259.78 | 259.78 | -6.32% | 15,739 |
| Nov 3, 2025 | 295.00 | 299.99 | 276.35 | 277.30 | 277.30 | -11.93% | 12,210 |
| Oct 31, 2025 | 314.86 | 314.86 | 314.86 | 314.86 | 314.86 | -5.50% | 10 |
| Oct 29, 2025 | 341.00 | 346.00 | 331.00 | 333.20 | 333.20 | -2.17% | 357 |
| Oct 28, 2025 | 331.74 | 340.59 | 331.74 | 340.59 | 340.59 | 8.51% | 740 |
| Oct 27, 2025 | 320.08 | 320.08 | 310.24 | 313.88 | 313.88 | -10.40% | 1,871 |
| Oct 23, 2025 | 350.32 | 350.32 | 350.32 | 350.32 | 350.32 | 2.73% | 12 |
| Oct 22, 2025 | 344.00 | 344.00 | 339.00 | 341.00 | 341.00 | -15.80% | 265 |
| Oct 20, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 3.08% | 10 |
| Oct 17, 2025 | 395.00 | 395.88 | 392.90 | 392.90 | 392.90 | -7.69% | 1,049 |
| Oct 16, 2025 | 418.19 | 429.00 | 418.19 | 425.65 | 425.65 | 4.58% | 515 |
| Oct 15, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 12.82% | 95 |
| Oct 10, 2025 | 380.00 | 380.00 | 360.75 | 360.75 | 360.75 | -6.16% | 223 |
| Oct 9, 2025 | 384.44 | 384.44 | 384.44 | 384.44 | 384.44 | 11.11% | 54 |
| Oct 7, 2025 | 360.00 | 360.00 | 346.00 | 346.00 | 346.00 | -3.62% | 2,061 |
| Oct 6, 2025 | 358.00 | 359.00 | 355.12 | 359.00 | 359.00 | 0.84% | 82 |
| Oct 3, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 4.71% | 144 |
| Oct 2, 2025 | 333.00 | 340.00 | 333.00 | 340.00 | 340.00 | -2.02% | 58 |
| Oct 1, 2025 | 346.00 | 347.00 | 346.00 | 347.00 | 347.00 | 2.66% | 36 |
| Sep 30, 2025 | 341.00 | 341.00 | 338.00 | 338.00 | 338.00 | -0.88% | 16 |
| Sep 29, 2025 | 348.00 | 349.00 | 341.00 | 341.00 | 341.00 | -2.01% | 425 |
| Sep 26, 2025 | 347.99 | 347.99 | 347.99 | 347.99 | 347.99 | 3.17% | 56 |
| Sep 25, 2025 | 325.00 | 337.30 | 325.00 | 337.30 | 337.30 | 3.78% | 219 |
| Sep 24, 2025 | 336.00 | 336.00 | 325.00 | 325.00 | 325.00 | -3.22% | 100 |
| Sep 23, 2025 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | 3.32% | 82 |
| Sep 22, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.56% | 200 |
| Sep 19, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 10.73% | 14 |
| Sep 18, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -2.03% | 11 |
| Sep 17, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -4.53% | 211 |
| Sep 15, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 8.42% | 7 |
| Sep 12, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 14 |