Skip to main content
Coeur Mining, Inc. (ETR:CDM1)
Germany flag Germany · Delayed Price · Currency is EUR
19.66
+0.06 (0.33%)
Mar 6, 2026, 5:35 PM CET

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.7119.8418.8019.6619.660.33%40,445
Mar 5, 202620.6920.6919.5719.5919.59-4.90%31,213
Mar 4, 202621.1521.5420.6020.6020.60-1.95%31,203
Mar 3, 202622.6522.6520.0521.0121.01-6.16%78,421
Mar 2, 202623.8524.1222.2522.3922.390.54%77,241
Feb 27, 202622.3123.2022.2022.2722.273.34%48,098
Feb 26, 202620.6821.5520.5421.5521.552.04%25,018
Feb 25, 202621.3421.4821.0521.1221.122.13%19,918
Feb 24, 202620.4720.9520.1420.6820.68-1.57%49,707
Feb 23, 202621.1621.3220.8021.0121.014.16%30,583
Feb 20, 202620.6820.8719.5220.1720.17-0.69%50,054
Feb 19, 202619.1821.0019.1220.3120.314.58%38,679
Feb 18, 202618.7219.6018.7019.4219.426.29%12,853
Feb 17, 202618.3518.3517.4318.2718.27-2.53%58,202
Feb 16, 202619.1619.1618.1018.7518.75-0.77%3,894
Feb 13, 202618.1318.9417.7918.8918.893.34%34,059
Feb 12, 202619.3019.3718.2018.2818.28-2.97%22,826
Feb 11, 202619.5420.0118.6218.8418.84-3.11%20,158
Feb 10, 202618.9919.4618.9919.4519.451.01%18,813
Feb 9, 202618.4619.2618.1419.2519.257.18%31,419
Feb 6, 202616.5218.1716.5117.9617.968.78%44,692
Feb 5, 202617.0017.1816.2016.5116.51-4.12%61,947
Feb 4, 202618.7518.9117.1217.2217.22-5.85%30,357
Feb 3, 202618.6919.0917.9118.2918.297.59%78,188
Feb 2, 202616.0017.6215.8217.0017.00-5.90%73,700
Jan 30, 202618.8819.1816.8418.0718.07-11.10%144,747
Jan 29, 202621.9222.0619.7520.3220.32-4.56%32,841
Jan 28, 202622.1422.3221.0721.2921.292.11%35,198
Jan 27, 202622.0022.0620.1120.8520.85-7.09%35,663
Jan 26, 202623.1023.4222.2422.4422.441.58%52,875
Jan 23, 202622.3322.4621.6222.0922.091.70%43,227
Jan 22, 202619.8821.8619.4521.7221.729.50%55,995
Jan 21, 202620.0420.1919.3019.8419.841.07%26,787
Jan 20, 202620.6720.6719.2119.6319.63-0.68%68,573
Jan 19, 202619.6420.3019.5819.7619.765.56%27,690
Jan 16, 202618.3918.7517.7418.7218.723.17%11,991
Jan 15, 202617.6218.1817.4318.1518.151.37%33,276
Jan 14, 202618.5218.6417.9017.9017.90-3.89%18,425
Jan 13, 202618.5719.0018.4718.6318.63-0.67%20,787
Jan 12, 202618.2718.7918.1118.7518.757.30%36,630
Jan 9, 202616.7617.5816.7317.4817.485.78%26,829
Jan 8, 202616.0316.5915.7616.5216.522.70%21,384
Jan 7, 202616.4916.5815.5016.0916.09-2.84%23,080
Jan 6, 202616.1116.5615.9316.5616.564.48%19,797
Jan 5, 202615.6316.4315.2515.8515.858.60%14,969
Jan 2, 202615.9715.9814.5914.5914.59-9.21%19,176
Dec 30, 202515.6516.0815.6516.0716.072.13%7,432
Dec 29, 202516.2116.2115.2215.7415.740.06%47,318
Dec 23, 202516.2516.4815.6715.7315.73-2.87%11,961
Dec 22, 202516.2216.7515.9516.1916.193.38%40,540
Dec 19, 202514.7615.7514.5915.6615.664.19%30,948
Dec 18, 202514.7715.0314.4615.0315.033.26%9,403
Dec 17, 202514.8414.9614.3714.5614.562.90%29,838
Dec 16, 202514.1214.4914.0914.1514.15-0.77%26,290
Dec 15, 202515.1415.2614.2614.2614.26-0.73%22,612
Dec 12, 202515.1015.6614.4514.3614.36-1.64%49,008
Dec 11, 202513.6514.6013.6114.6014.607.99%11,264
Dec 10, 202513.8913.9613.3113.5213.52-2.63%13,515
Dec 9, 202513.1813.9313.1813.8913.894.20%7,420
Dec 8, 202513.7213.7313.2113.3313.33-3.23%10,244
Dec 5, 202514.0714.3313.7413.7713.77-0.07%55,982
Dec 4, 202513.8113.8113.4613.7813.78-3.33%30,026
Dec 3, 202514.2114.5014.0314.2614.262.44%24,606
Dec 2, 202514.5014.6613.8113.9213.92-6.49%31,247
Dec 1, 202515.1515.4214.5614.8814.880.47%56,086
Nov 28, 202514.4814.8214.1814.8114.815.04%20,434
Nov 27, 202514.2014.2013.9514.1014.103.30%15,570
Nov 26, 202513.3013.6613.2713.6513.656.14%20,032
Nov 25, 202512.8612.9412.7312.8612.861.34%7,192
Nov 24, 202512.1112.6912.0912.6912.695.75%5,662
Nov 21, 202511.7512.1411.6412.0012.00-5.06%19,567
Nov 20, 202512.6713.0412.5612.6412.640.68%18,138
Nov 19, 202512.5413.1212.5312.5612.561.09%17,474
Nov 18, 202512.2812.6812.1612.4212.42-2.13%14,859
Nov 17, 202512.8912.9812.6712.6912.69-1.59%25,182
Nov 14, 202513.1513.1511.9612.9012.90-2.27%35,645
Nov 13, 202513.8013.9913.1113.2013.20-2.19%30,875
Nov 12, 202513.3113.5113.0613.4913.495.02%17,999
Nov 11, 202513.1113.1812.8012.8512.85-1.76%20,689
Nov 10, 202513.4813.6613.0213.0813.084.43%28,873
Nov 7, 202512.8312.8612.3712.5212.52-1.69%11,521
Nov 6, 202512.4512.8312.4512.7412.744.94%15,127
Nov 5, 202512.1612.4712.1112.1412.14-1.98%13,509
Nov 4, 202512.9412.9712.1912.3812.38-5.78%18,391
Nov 3, 202515.1215.1213.1413.1413.14-11.52%28,985
Oct 31, 202515.3815.4214.8514.8514.85-3.82%14,910
Oct 30, 202515.4915.8414.6015.4415.44-3.44%38,301
Oct 29, 202516.7216.7915.8015.9915.993.23%34,115
Oct 28, 202514.4815.4914.4015.4915.493.75%27,878
Oct 27, 202515.8915.8914.5114.9314.93-8.26%14,403
Oct 24, 202516.1516.4315.4316.2816.28-0.46%26,566
Oct 23, 202516.7017.0616.3516.3516.353.58%27,599
Oct 22, 202516.1816.2914.8115.7915.79-1.53%72,614
Oct 21, 202518.6418.6915.6516.0316.03-15.83%76,234
Oct 20, 202518.1019.1718.1019.0519.055.48%21,163
Oct 17, 202520.0320.0317.9518.0618.06-9.73%59,895
Oct 16, 202519.3420.1219.1620.0020.003.95%15,802
Oct 15, 202518.6619.5018.4319.2419.244.82%16,707
Oct 14, 202518.2018.4917.7818.3618.361.19%32,350
Oct 13, 202517.6018.5617.5318.1418.147.05%26,803