Skip to main content
Coeur Mining, Inc. (ETR:CDM1)
Germany flag Germany · Delayed Price · Currency is EUR
15.14
-0.97 (-5.99%)
Apr 28, 2026, 5:35 PM CET

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9215.9515.7615.76--2.17%3,325
Apr 27, 202616.3416.3416.0016.1116.11-1.35%7,610
Apr 24, 202616.0916.4315.9816.3316.331.24%14,268
Apr 23, 202616.3216.3915.9016.1316.13-0.52%23,941
Apr 22, 202616.3316.4715.8916.2116.211.69%23,580
Apr 21, 202616.7016.8315.9415.9415.94-4.61%13,770
Apr 20, 202616.8616.9816.5616.7116.71-4.81%16,918
Apr 17, 202616.5417.5616.4717.5617.565.85%25,121
Apr 16, 202617.1017.1016.5916.5916.59-1.60%16,214
Apr 15, 202617.9017.9016.8316.8616.86-7.08%17,315
Apr 14, 202617.6018.1417.4518.1418.147.82%25,704
Apr 13, 202616.7117.0616.7016.8316.83-2.09%6,872
Apr 10, 202616.9117.2516.7217.1917.192.41%15,991
Apr 9, 202616.9717.1616.4216.7816.78-2.07%28,966
Apr 8, 202617.5717.7016.8617.1417.145.90%38,002
Apr 7, 202615.9716.2615.8816.1816.18-1.37%26,892
Apr 2, 202615.5916.5015.3216.4116.41-4.73%23,340
Apr 1, 202616.6617.2316.3217.2217.2212.33%52,495
Mar 31, 202614.7815.3414.6015.3315.331.02%29,477
Mar 30, 202615.3315.3414.9115.1815.181.54%25,711
Mar 27, 202614.3915.1313.9214.9514.954.77%50,977
Mar 26, 202615.1815.1814.2714.2714.27-12.62%63,172
Mar 25, 202616.6516.8815.5516.3316.333.06%49,045
Mar 24, 202615.2515.9715.2515.8415.844.73%54,898
Mar 23, 202614.1316.1414.0015.1315.13-4.66%73,507
Mar 20, 202615.9516.3415.4315.8715.871.63%65,851
Mar 19, 202616.0216.0214.9715.6115.61-8.69%79,273
Mar 18, 202618.1618.4516.8217.1017.10-5.00%29,837
Mar 17, 202617.9718.3817.8118.0018.003.09%33,754
Mar 16, 202617.6417.9816.9717.4617.46-1.77%23,119
Mar 13, 202618.4718.8717.6917.7717.77-5.95%33,103
Mar 12, 202619.2819.3918.5518.9018.90-0.92%26,744
Mar 11, 202620.1520.1518.7319.0719.07-6.70%15,317
Mar 10, 202619.7820.6119.6720.4420.449.04%34,783
Mar 9, 202618.7219.1417.9518.7518.75-4.63%21,337
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