Coeur Mining, Inc. (VIE:CDE)
Austria
· Delayed Price · Currency is EUR 13.79
+0.01 (0.11%)
At close: Dec 5, 2025
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.09 | 14.31 | 13.79 | 13.79 | 13.79 | 0.11% | 1,326 |
| Dec 4, 2025 | 13.72 | 13.78 | 13.63 | 13.78 | 13.78 | -2.72% | 692 |
| Dec 3, 2025 | 14.29 | 14.40 | 14.11 | 14.16 | 14.16 | 1.94% | 1,575 |
| Dec 2, 2025 | 14.45 | 14.57 | 13.89 | 13.89 | 13.89 | -6.75% | 2,120 |
| Dec 1, 2025 | 15.18 | 15.43 | 14.60 | 14.90 | 14.90 | 0.68% | 4,582 |
| Nov 28, 2025 | 14.40 | 14.80 | 14.22 | 14.80 | 14.80 | 5.00% | 1,899 |
| Nov 27, 2025 | 14.08 | 14.10 | 13.98 | 14.09 | 14.09 | 3.56% | 4,746 |
| Nov 26, 2025 | 13.25 | 13.61 | 13.21 | 13.61 | 13.61 | 6.16% | 1,972 |
| Nov 25, 2025 | 12.89 | 13.02 | 12.79 | 12.82 | 12.82 | 1.34% | 1,003 |
| Nov 24, 2025 | 12.04 | 12.65 | 12.04 | 12.65 | 12.65 | 5.02% | 2,381 |
| Nov 21, 2025 | 11.68 | 12.09 | 11.66 | 12.04 | 12.04 | -4.44% | 3,324 |
| Nov 20, 2025 | 12.77 | 12.87 | 12.60 | 12.60 | 12.60 | 0.40% | 2,877 |
| Nov 19, 2025 | 12.62 | 12.98 | 12.55 | 12.55 | 12.55 | 0.60% | 1,370 |
| Nov 18, 2025 | 12.32 | 12.52 | 12.32 | 12.48 | 12.48 | -1.89% | 1,257 |
| Nov 17, 2025 | 12.89 | 12.89 | 12.62 | 12.72 | 12.72 | -1.36% | 93 |
| Nov 14, 2025 | 13.16 | 13.16 | 12.23 | 12.89 | 12.89 | -2.39% | 3,171 |
| Nov 13, 2025 | 13.73 | 13.93 | 13.21 | 13.21 | 13.21 | -2.19% | 3,907 |
| Nov 12, 2025 | 13.28 | 13.50 | 13.18 | 13.50 | 13.50 | 5.35% | 749 |
| Nov 11, 2025 | 13.02 | 13.10 | 12.82 | 12.82 | 12.82 | -2.06% | 138 |
| Nov 10, 2025 | 13.50 | 13.61 | 13.05 | 13.09 | 13.09 | 4.14% | 4,065 |
| Nov 7, 2025 | 12.78 | 12.84 | 12.39 | 12.57 | 12.57 | -1.37% | 2,863 |
| Nov 6, 2025 | 12.49 | 12.75 | 12.49 | 12.74 | 12.74 | 4.94% | 1,718 |
| Nov 5, 2025 | 12.22 | 12.41 | 12.12 | 12.14 | 12.14 | -2.25% | 4,827 |
| Nov 4, 2025 | 12.94 | 12.94 | 12.42 | 12.42 | 12.42 | -5.91% | 3,324 |
| Nov 3, 2025 | 15.10 | 15.10 | 13.20 | 13.20 | 13.20 | -11.65% | 4,443 |
| Oct 31, 2025 | 15.43 | 15.43 | 14.94 | 14.94 | 14.94 | -3.80% | 1,378 |
| Oct 30, 2025 | 15.60 | 15.91 | 14.94 | 15.53 | 15.53 | -3.09% | 4,785 |
| Oct 29, 2025 | 16.49 | 16.68 | 16.01 | 16.03 | 16.03 | 3.42% | 4,677 |
| Oct 28, 2025 | 14.71 | 15.51 | 14.47 | 15.50 | 15.50 | 3.71% | 3,455 |
| Oct 27, 2025 | 15.88 | 15.88 | 14.64 | 14.94 | 14.94 | -8.32% | 6,327 |
| Oct 24, 2025 | 16.07 | 16.30 | 15.41 | 16.30 | 16.30 | -0.67% | 3,483 |
| Oct 23, 2025 | 16.78 | 16.98 | 16.41 | 16.41 | 16.41 | 3.83% | 2,329 |
| Oct 22, 2025 | 16.17 | 16.23 | 14.87 | 15.80 | 15.80 | -1.31% | 9,696 |
| Oct 21, 2025 | 18.68 | 18.68 | 15.98 | 16.01 | 16.01 | -15.85% | 7,254 |
| Oct 20, 2025 | 18.19 | 19.03 | 18.19 | 19.03 | 19.03 | 6.37% | 3,029 |
| Oct 17, 2025 | 19.96 | 19.96 | 17.89 | 17.89 | 17.89 | -9.92% | 4,978 |
| Oct 16, 2025 | 19.15 | 19.92 | 19.15 | 19.86 | 19.86 | 2.64% | 3,395 |
| Oct 15, 2025 | 18.56 | 19.35 | 18.46 | 19.35 | 19.35 | 5.74% | 3,651 |
| Oct 14, 2025 | 18.10 | 18.30 | 17.86 | 18.30 | 18.30 | 0.85% | 2,031 |
| Oct 13, 2025 | 17.64 | 18.33 | 17.64 | 18.14 | 18.14 | 6.61% | 2,944 |
| Oct 10, 2025 | 17.48 | 17.68 | 17.02 | 17.02 | 17.02 | -3.60% | 3,111 |
| Oct 9, 2025 | 18.02 | 18.75 | 17.65 | 17.65 | 17.65 | -0.08% | 1,018 |
| Oct 8, 2025 | 16.63 | 17.67 | 16.62 | 17.67 | 17.67 | 8.27% | 1,974 |
| Oct 7, 2025 | 16.42 | 16.68 | 16.26 | 16.32 | 16.32 | -2.07% | 3,163 |
| Oct 6, 2025 | 16.48 | 16.66 | 16.24 | 16.66 | 16.66 | 3.06% | 2,484 |
| Oct 3, 2025 | 16.06 | 16.46 | 15.98 | 16.17 | 16.17 | 4.83% | 3,965 |
| Oct 2, 2025 | 16.16 | 16.40 | 15.42 | 15.42 | 15.42 | -3.41% | 2,654 |
| Oct 1, 2025 | 16.18 | 16.36 | 15.97 | 15.97 | 15.97 | 0.47% | 6,590 |
| Sep 30, 2025 | 16.01 | 16.04 | 15.19 | 15.89 | 15.89 | -1.46% | 13,306 |
| Sep 29, 2025 | 16.29 | 16.37 | 16.03 | 16.13 | 16.13 | 0.81% | 9,922 |
| Sep 26, 2025 | 15.57 | 16.00 | 15.57 | 16.00 | 16.00 | 4.92% | 300 |
| Sep 25, 2025 | 14.91 | 15.35 | 14.91 | 15.25 | 15.25 | -1.42% | 8,604 |
| Sep 24, 2025 | 15.37 | 15.54 | 15.29 | 15.47 | 15.47 | -0.06% | 4,391 |
| Sep 23, 2025 | 15.16 | 15.50 | 15.16 | 15.48 | 15.48 | 3.27% | 2,903 |
| Sep 22, 2025 | 15.10 | 15.58 | 14.99 | 14.99 | 14.99 | 3.81% | 8,729 |
| Sep 19, 2025 | 13.97 | 14.44 | 13.84 | 14.44 | 14.44 | 7.68% | 8 |
| Sep 18, 2025 | 13.53 | 13.74 | 13.38 | 13.41 | 13.41 | -3.00% | 1,612 |
| Sep 17, 2025 | 13.64 | 13.82 | 13.23 | 13.82 | 13.82 | -1.46% | 8,866 |
| Sep 16, 2025 | 14.58 | 14.58 | 14.03 | 14.03 | 14.03 | 0.54% | 4,292 |
| Sep 15, 2025 | 13.23 | 13.95 | 13.07 | 13.95 | 13.95 | 6.53% | 4,937 |
| Sep 12, 2025 | 13.40 | 13.43 | 13.10 | 13.10 | 13.10 | 0.81% | 4,156 |
| Sep 11, 2025 | 12.66 | 12.99 | 12.42 | 12.99 | 12.99 | 5.27% | 1,486 |
| Sep 10, 2025 | 12.31 | 12.47 | 12.31 | 12.34 | 12.34 | 1.23% | 1,751 |
| Sep 9, 2025 | 12.42 | 12.43 | 12.19 | 12.19 | 12.19 | -2.79% | 4,120 |
| Sep 8, 2025 | 12.62 | 12.79 | 12.54 | 12.54 | 12.54 | 1.74% | 6,205 |
| Sep 5, 2025 | 12.19 | 12.33 | 12.10 | 12.33 | 12.33 | 1.48% | 2,737 |
| Sep 4, 2025 | 11.92 | 12.15 | 11.81 | 12.15 | 12.15 | 1.00% | 1,346 |
| Sep 3, 2025 | 11.68 | 12.03 | 11.68 | 12.03 | 12.03 | 3.49% | 2,046 |
| Sep 2, 2025 | 11.90 | 11.90 | 11.54 | 11.62 | 11.62 | -2.72% | 3,452 |
| Sep 1, 2025 | 11.67 | 11.96 | 11.67 | 11.95 | 11.95 | 9.34% | 1,346 |
| Aug 29, 2025 | 10.71 | 10.93 | 10.69 | 10.93 | 10.93 | 1.72% | - |
| Aug 28, 2025 | 10.78 | 10.87 | 10.74 | 10.74 | 10.74 | 0.80% | - |
| Aug 27, 2025 | 10.53 | 10.66 | 10.43 | 10.66 | 10.66 | 1.62% | 2,400 |
| Aug 26, 2025 | 10.49 | 10.55 | 10.39 | 10.49 | 10.49 | 1.16% | 1,754 |
| Aug 25, 2025 | 10.33 | 10.37 | 10.33 | 10.37 | 10.37 | -0.24% | 400 |
| Aug 22, 2025 | 10.05 | 10.39 | 9.95 | 10.39 | 10.39 | 3.90% | - |
| Aug 21, 2025 | 9.78 | 10.00 | 9.71 | 10.00 | 10.00 | 2.59% | 1,020 |
| Aug 20, 2025 | 9.67 | 9.76 | 9.61 | 9.75 | 9.75 | -1.83% | 4,650 |
| Aug 19, 2025 | 10.10 | 10.12 | 9.91 | 9.93 | 9.93 | -0.34% | 12 |
| Aug 18, 2025 | 10.01 | 10.06 | 9.82 | 9.96 | 9.96 | -0.04% | 14 |
| Aug 15, 2025 | 9.99 | 9.99 | 9.90 | 9.97 | 9.97 | 1.28% | 1,346 |
| Aug 14, 2025 | 10.11 | 10.13 | 9.84 | 9.84 | 9.84 | -0.65% | 1,362 |
| Aug 13, 2025 | 10.31 | 10.31 | 9.91 | 9.91 | 9.91 | -1.68% | 2,765 |
| Aug 12, 2025 | 10.07 | 10.08 | 9.95 | 10.08 | 10.08 | 3.40% | 2,258 |
| Aug 11, 2025 | 9.82 | 9.82 | 9.54 | 9.74 | 9.74 | -2.54% | 3,804 |
| Aug 8, 2025 | 9.75 | 10.00 | 9.71 | 10.00 | 10.00 | 6.61% | 2,696 |
| Aug 7, 2025 | 8.64 | 9.38 | 8.55 | 9.38 | 9.38 | 11.09% | 1,350 |
| Aug 6, 2025 | 8.38 | 8.44 | 8.34 | 8.44 | 8.44 | 2.93% | 3,459 |
| Aug 5, 2025 | 7.96 | 8.20 | 7.91 | 8.20 | 8.20 | 4.83% | - |
| Aug 4, 2025 | 7.54 | 7.82 | 7.54 | 7.82 | 7.82 | 3.11% | 1 |
| Aug 1, 2025 | 7.58 | 7.69 | 7.50 | 7.59 | 7.59 | 0.58% | 1 |
| Jul 31, 2025 | 7.70 | 7.77 | 7.54 | 7.54 | 7.54 | -3.33% | 1,348 |
| Jul 30, 2025 | 7.95 | 8.01 | 7.80 | 7.80 | 7.80 | 0.41% | 701 |
| Jul 29, 2025 | 7.87 | 7.92 | 7.77 | 7.77 | 7.77 | 0.75% | 8 |
| Jul 28, 2025 | 7.95 | 7.97 | 7.67 | 7.71 | 7.71 | -1.78% | 10 |
| Jul 25, 2025 | 8.03 | 8.04 | 7.85 | 7.85 | 7.85 | -1.28% | 193 |
| Jul 24, 2025 | 8.05 | 8.05 | 7.90 | 7.96 | 7.96 | -2.12% | 1,346 |
| Jul 23, 2025 | 8.14 | 8.16 | 8.12 | 8.13 | 8.13 | - | 1,346 |
| Jul 22, 2025 | 8.14 | 8.20 | 8.09 | 8.13 | 8.13 | -1.12% | - |
| Jul 21, 2025 | 7.84 | 8.22 | 7.84 | 8.22 | 8.22 | 4.50% | 1 |