Coeur Mining, Inc. (BMV:CDE)
Mexico
· Delayed Price · Currency is MXN 300.00
-2.40 (-0.79%)
At close: Dec 3, 2025
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 282.77 | 285.00 | 282.77 | 285.00 | 285.00 | 30.73% | 21 |
| Aug 14, 2025 | 217.20 | 218.00 | 217.20 | 218.00 | 218.00 | 36.25% | 20,990 |
| Aug 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.86% | 10 |
| Jul 25, 2025 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | -2.91% | 1,395 |
| Jul 24, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | 0.03% | 200 |
| Jul 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.79% | 10 |
| Jul 8, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -5.11% | 10 |
| Jul 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.11% | 49 |
| Jun 12, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -2.57% | 508 |
| Jun 9, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -4.82% | 22,113 |