Coeur Mining, Inc. (FRA:CDM1)
Germany
· Delayed Price · Currency is EUR 13.69
-0.29 (-2.07%)
At close: Dec 4, 2025
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.20 | 14.20 | 13.96 | 14.12 | 14.12 | 3.14% | 3,895 |
| Dec 4, 2025 | 13.58 | 13.84 | 13.41 | 13.69 | 13.69 | -2.07% | 15,150 |
| Dec 3, 2025 | 14.26 | 14.43 | 13.98 | 13.98 | 13.98 | 0.72% | 4,215 |
| Dec 2, 2025 | 14.29 | 14.77 | 13.76 | 13.88 | 13.88 | -6.25% | 9,321 |
| Dec 1, 2025 | 15.20 | 15.22 | 14.70 | 14.81 | 14.81 | 0.03% | 17,155 |
| Nov 28, 2025 | 14.52 | 14.86 | 14.29 | 14.80 | 14.80 | 3.50% | 7,428 |
| Nov 27, 2025 | 13.93 | 14.30 | 13.84 | 14.30 | 14.30 | 3.96% | 8,397 |
| Nov 26, 2025 | 13.14 | 13.76 | 13.14 | 13.76 | 13.76 | 4.32% | 5,565 |
| Nov 25, 2025 | 12.78 | 13.19 | 12.63 | 13.19 | 13.19 | 3.01% | 7,600 |
| Nov 24, 2025 | 11.94 | 12.80 | 11.94 | 12.80 | 12.80 | 5.65% | 2,500 |
| Nov 21, 2025 | 11.80 | 12.12 | 11.55 | 12.12 | 12.12 | -0.04% | 17,655 |
| Nov 20, 2025 | 12.65 | 12.65 | 12.10 | 12.12 | 12.12 | -4.38% | 1,120 |
| Nov 19, 2025 | 12.55 | 12.92 | 12.44 | 12.68 | 12.68 | 3.05% | 8,400 |
| Nov 18, 2025 | 12.15 | 12.52 | 12.15 | 12.30 | 12.30 | -2.46% | 2,030 |
| Nov 17, 2025 | 12.81 | 13.01 | 12.52 | 12.61 | 12.61 | 4.43% | 3,638 |
| Nov 14, 2025 | 13.13 | 13.13 | 12.02 | 12.08 | 12.08 | -8.38% | 11,340 |
| Nov 13, 2025 | 13.63 | 14.03 | 13.18 | 13.18 | 13.18 | -3.69% | 2,813 |
| Nov 12, 2025 | 13.32 | 13.71 | 13.09 | 13.69 | 13.69 | 6.96% | 17,640 |
| Nov 11, 2025 | 13.13 | 13.27 | 12.71 | 12.80 | 12.80 | -0.81% | 1,892 |
| Nov 10, 2025 | 13.64 | 13.64 | 12.90 | 12.90 | 12.90 | 2.95% | 7,050 |
| Nov 7, 2025 | 12.72 | 12.72 | 12.35 | 12.53 | 12.53 | -2.30% | 1,829 |
| Nov 6, 2025 | 12.33 | 12.83 | 12.33 | 12.83 | 12.83 | 4.78% | 2,502 |
| Nov 5, 2025 | 12.25 | 12.37 | 12.10 | 12.24 | 12.24 | 1.32% | 12,874 |
| Nov 4, 2025 | 12.81 | 13.04 | 12.08 | 12.08 | 12.08 | -7.96% | 17,584 |
| Nov 3, 2025 | 14.93 | 15.22 | 12.90 | 13.13 | 13.13 | -13.37% | 3,468 |
| Oct 31, 2025 | 15.40 | 15.40 | 15.08 | 15.15 | 15.15 | -3.16% | 725 |
| Oct 30, 2025 | 15.48 | 16.05 | 14.99 | 15.65 | 15.65 | -0.35% | 1,813 |
| Oct 29, 2025 | 16.10 | 16.78 | 15.50 | 15.70 | 15.70 | -0.88% | 12,490 |
| Oct 28, 2025 | 14.80 | 15.84 | 14.36 | 15.84 | 15.84 | 4.69% | 8,767 |
| Oct 27, 2025 | 15.71 | 15.71 | 14.48 | 15.13 | 15.13 | -6.32% | 16,380 |
| Oct 24, 2025 | 16.01 | 16.42 | 15.49 | 16.15 | 16.15 | -1.46% | 1,822 |
| Oct 23, 2025 | 16.80 | 17.15 | 16.30 | 16.39 | 16.39 | -0.97% | 5,839 |
| Oct 22, 2025 | 16.23 | 16.55 | 14.78 | 16.55 | 16.55 | 4.25% | 16,847 |
| Oct 21, 2025 | 18.50 | 18.50 | 15.50 | 15.88 | 15.88 | -15.49% | 29,249 |
| Oct 20, 2025 | 18.25 | 19.02 | 18.00 | 18.79 | 18.79 | 3.53% | 4,240 |
| Oct 17, 2025 | 19.99 | 19.99 | 17.67 | 18.15 | 18.15 | -8.01% | 31,603 |
| Oct 16, 2025 | 18.97 | 20.01 | 18.97 | 19.73 | 19.73 | 3.87% | 6,530 |
| Oct 15, 2025 | 18.46 | 19.20 | 18.36 | 18.99 | 18.99 | 3.12% | 2,250 |
| Oct 14, 2025 | 18.40 | 18.57 | 17.67 | 18.42 | 18.42 | 0.55% | 13,128 |
| Oct 13, 2025 | 17.75 | 18.32 | 17.55 | 18.32 | 18.32 | 9.54% | 18,949 |
| Oct 10, 2025 | 17.34 | 17.70 | 16.57 | 16.72 | 16.72 | -1.85% | 9,507 |
| Oct 9, 2025 | 18.18 | 18.60 | 17.04 | 17.04 | 17.04 | -5.15% | 7,050 |
| Oct 8, 2025 | 16.53 | 17.98 | 16.42 | 17.96 | 17.96 | 11.73% | 12,730 |
| Oct 7, 2025 | 16.28 | 16.55 | 16.06 | 16.08 | 16.08 | -2.66% | 11,421 |
| Oct 6, 2025 | 16.36 | 16.77 | 16.13 | 16.52 | 16.52 | 2.90% | 13,958 |
| Oct 3, 2025 | 15.95 | 16.50 | 15.94 | 16.05 | 16.05 | 1.78% | 9,960 |
| Oct 2, 2025 | 16.27 | 16.38 | 15.38 | 15.77 | 15.77 | -2.35% | 3,713 |
| Oct 1, 2025 | 16.30 | 16.48 | 15.90 | 16.15 | 16.15 | 2.93% | 18,505 |
| Sep 30, 2025 | 16.25 | 16.27 | 15.11 | 15.69 | 15.69 | -1.32% | 16,386 |
| Sep 29, 2025 | 16.07 | 16.19 | 15.90 | 15.90 | 15.90 | -1.03% | 4,588 |
| Sep 26, 2025 | 15.46 | 16.07 | 15.46 | 16.07 | 16.07 | 5.55% | 5,610 |
| Sep 25, 2025 | 14.69 | 15.41 | 14.69 | 15.22 | 15.22 | 2.15% | 11,955 |
| Sep 24, 2025 | 15.53 | 15.64 | 14.90 | 14.90 | 14.90 | -3.81% | 7,801 |
| Sep 23, 2025 | 15.24 | 15.52 | 15.04 | 15.49 | 15.49 | 1.51% | 2,075 |
| Sep 22, 2025 | 15.00 | 15.62 | 14.71 | 15.26 | 15.26 | 3.25% | 10,782 |
| Sep 19, 2025 | 13.88 | 14.78 | 13.82 | 14.78 | 14.78 | 9.60% | 3,807 |
| Sep 18, 2025 | 13.44 | 13.83 | 13.32 | 13.49 | 13.49 | -0.66% | 7,028 |
| Sep 17, 2025 | 13.70 | 13.97 | 12.99 | 13.58 | 13.58 | -1.45% | 8,671 |
| Sep 16, 2025 | 14.53 | 14.67 | 13.71 | 13.78 | 13.78 | -2.41% | 17,243 |
| Sep 15, 2025 | 13.24 | 14.26 | 12.96 | 14.12 | 14.12 | 8.04% | 13,402 |
| Sep 12, 2025 | 13.38 | 13.50 | 13.07 | 13.07 | 13.07 | -0.68% | 100 |
| Sep 11, 2025 | 12.58 | 13.16 | 12.52 | 13.16 | 13.16 | 2.69% | 3,780 |
| Sep 10, 2025 | 12.19 | 12.81 | 12.19 | 12.81 | 12.81 | 5.00% | 8,491 |
| Sep 9, 2025 | 12.27 | 12.40 | 12.20 | 12.20 | 12.20 | -1.45% | 3,394 |
| Sep 8, 2025 | 12.60 | 12.87 | 12.31 | 12.38 | 12.38 | -0.56% | 4,690 |
| Sep 5, 2025 | 12.11 | 12.45 | 12.01 | 12.45 | 12.45 | 2.30% | 7,750 |
| Sep 4, 2025 | 11.92 | 12.22 | 11.75 | 12.17 | 12.17 | 1.00% | 16,365 |
| Sep 3, 2025 | 11.64 | 12.05 | 11.64 | 12.05 | 12.05 | 3.79% | 1,545 |
| Sep 2, 2025 | 11.75 | 11.87 | 11.10 | 11.61 | 11.61 | -3.09% | 2,953 |
| Sep 1, 2025 | 11.70 | 12.02 | 11.60 | 11.98 | 11.98 | 7.93% | 14,119 |
| Aug 29, 2025 | 10.55 | 11.10 | 10.55 | 11.10 | 11.10 | 4.13% | 3,133 |
| Aug 28, 2025 | 10.69 | 10.87 | 10.66 | 10.66 | 10.66 | -0.84% | 700 |
| Aug 27, 2025 | 10.44 | 10.77 | 10.41 | 10.75 | 10.75 | 2.43% | 5,370 |
| Aug 26, 2025 | 10.44 | 10.57 | 10.39 | 10.50 | 10.50 | -0.19% | 3,395 |
| Aug 25, 2025 | 10.39 | 10.52 | 10.30 | 10.52 | 10.52 | 0.62% | 2,498 |
| Aug 22, 2025 | 9.98 | 10.53 | 9.87 | 10.45 | 10.45 | 4.88% | 5,600 |
| Aug 21, 2025 | 9.72 | 10.12 | 9.72 | 9.96 | 9.96 | 0.99% | 5,300 |
| Aug 20, 2025 | 9.60 | 9.87 | 9.52 | 9.87 | 9.87 | -0.30% | 2,571 |
| Aug 19, 2025 | 10.02 | 10.04 | 9.90 | 9.90 | 9.90 | -1.04% | 1,400 |
| Aug 18, 2025 | 10.01 | 10.05 | 9.93 | 10.00 | 10.00 | 0.81% | 3,299 |
| Aug 15, 2025 | 9.89 | 9.94 | 9.83 | 9.92 | 9.92 | 0.98% | 1,461 |
| Aug 14, 2025 | 10.00 | 10.01 | 9.82 | 9.82 | 9.82 | -2.10% | 3,130 |
| Aug 13, 2025 | 10.19 | 10.25 | 10.04 | 10.04 | 10.04 | 1.06% | 1,920 |
| Aug 12, 2025 | 10.01 | 10.01 | 9.89 | 9.93 | 9.93 | -0.22% | 1,000 |
| Aug 11, 2025 | 9.77 | 9.95 | 9.56 | 9.95 | 9.95 | 0.61% | 4,755 |
| Aug 8, 2025 | 9.69 | 10.00 | 9.63 | 9.89 | 9.89 | 2.38% | 8,563 |
| Aug 7, 2025 | 8.54 | 9.67 | 8.54 | 9.66 | 9.66 | 16.38% | 10,422 |
| Aug 6, 2025 | 8.34 | 8.35 | 8.30 | 8.30 | 8.30 | 0.02% | 1,000 |
| Aug 5, 2025 | 7.89 | 8.30 | 7.89 | 8.30 | 8.30 | 10.17% | 3,000 |
| Aug 4, 2025 | 7.48 | 7.53 | 7.48 | 7.53 | 7.53 | 1.13% | 100 |
| Aug 1, 2025 | 7.51 | 7.60 | 7.45 | 7.45 | 7.45 | -2.72% | 1,801 |
| Jul 31, 2025 | 7.66 | 7.66 | 7.62 | 7.66 | 7.66 | 0.10% | 1,000 |
| Jul 30, 2025 | 7.88 | 7.88 | 7.65 | 7.65 | 7.65 | -1.97% | 300 |
| Jul 29, 2025 | 7.79 | 7.82 | 7.73 | 7.80 | 7.80 | -0.81% | - |
| Jul 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.35% | - |
| Jul 25, 2025 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -1.30% | - |
| Jul 24, 2025 | 7.98 | 8.00 | 7.88 | 8.00 | 8.00 | -1.09% | 1,300 |
| Jul 23, 2025 | 8.09 | 8.20 | 8.03 | 8.09 | 8.09 | -0.49% | 1,445 |
| Jul 22, 2025 | 8.05 | 8.13 | 8.03 | 8.13 | 8.13 | -0.51% | 800 |
| Jul 21, 2025 | 7.82 | 8.17 | 7.82 | 8.17 | 8.17 | 3.60% | 1,540 |