Skip to main content
Coeur Mining, Inc. (VIE:CDE)
Austria flag Austria · Delayed Price · Currency is EUR
15.24
+0.10 (0.63%)
Last updated: Apr 29, 2026, 12:33 PM CET

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9615.9615.8515.85--1.74%-
Apr 27, 202616.4216.4216.1316.1316.13-1.16%22
Apr 24, 202616.0416.4016.0316.3216.321.12%1,342
Apr 23, 202616.2316.2315.9216.1416.14-0.59%3,812
Apr 22, 202616.3716.3716.1816.2416.241.63%21
Apr 21, 202616.6816.8315.9815.9815.98-4.80%685
Apr 20, 202616.9317.0016.7816.7816.78-4.25%687
Apr 17, 202616.5817.5316.4817.5317.535.54%1,418
Apr 16, 202617.0717.0716.6116.6116.61-1.25%4,290
Apr 15, 202617.7017.8616.8216.8216.82-7.30%2,706
Apr 14, 202617.4818.1417.4818.1418.147.88%2,604
Apr 13, 202616.8117.0916.8116.8216.82-2.10%1,436
Apr 10, 202616.8417.1816.6517.1817.182.69%1,322
Apr 9, 202616.8717.0216.7316.7316.73-2.14%661
Apr 8, 202617.5917.7217.0917.0917.095.62%1,322
Apr 7, 202616.0716.2015.9916.1816.18-1.67%1,322
Apr 2, 202615.5316.4615.4416.4616.46-4.22%1,983
Apr 1, 202616.5917.1816.4017.1817.1812.25%3,872
Mar 31, 202614.8015.3114.6615.3115.311.16%6,136
Mar 30, 202614.9815.3614.9215.1315.131.34%7,308
Mar 27, 202614.4514.9314.0614.9314.934.48%9,009
Mar 26, 202615.1115.1314.2914.2914.29-12.30%4,665
Mar 25, 202616.7416.8615.7116.3016.302.78%7,053
Mar 24, 202615.4515.8715.3815.8615.864.45%7,007
Mar 23, 202614.0516.0114.0515.1815.18-3.92%7,076
Mar 20, 202616.1216.3415.5515.8015.801.06%9,352
Mar 19, 202616.0316.0315.2615.6415.64-8.91%6,709
Mar 18, 202618.3418.4016.8517.1717.17-4.35%6,260
Mar 17, 202618.1418.3017.9517.9517.952.78%3,525
Mar 16, 202617.5917.9017.0317.4617.46-1.55%2,266
Mar 13, 202618.7218.8617.7417.7417.74-5.77%6,210
Mar 12, 202619.3919.4218.8218.8218.82-1.31%4,518
Mar 11, 202620.1020.1218.8519.0719.07-6.57%6,161
Mar 10, 202619.8520.4519.7520.4120.419.14%2,548
Mar 9, 202618.8119.0418.1818.7018.70-4.76%9,779
Mar 6, 202619.7519.7918.7819.6419.64-6,962
Mar 5, 202620.6420.6419.6319.6419.64-4.78%4,050
Mar 4, 202621.2621.6620.6220.6220.62-1.58%1,656
Mar 3, 202622.5822.5820.1320.9520.95-6.56%9,755
Mar 2, 202624.0724.0722.3522.4222.420.45%3,680
Feb 27, 202622.4222.9022.2222.3222.323.72%2,265
Feb 26, 202620.8321.5220.5221.5221.522.28%2,382
Feb 25, 202621.4321.5121.0421.0421.042.04%974
Feb 24, 202620.5820.6220.3020.6220.62-1.81%2,012
Feb 23, 202621.1421.2520.9221.0021.004.22%4,744
Feb 20, 202620.5720.7520.1520.1520.15-0.84%3,038
Feb 19, 202619.1720.3219.1320.3220.324.47%3,043
Feb 18, 202618.8019.4518.8019.4519.456.87%3,575
Feb 17, 202618.2818.2817.8518.2018.20-1.19%660
Feb 16, 202618.7318.7518.4218.4218.42-2.31%2,530
Feb 13, 202618.0418.8617.8418.8618.863.46%5,096
Feb 12, 202619.1819.3618.2318.2318.23-3.06%650
Feb 11, 202619.6519.9818.8018.8018.80-3.17%4,773
Feb 10, 202618.9819.4218.9819.4219.420.86%-
Feb 9, 202618.5819.2518.1319.2519.257.12%5,674
Feb 6, 202616.6017.9716.5117.9717.978.78%10,648
Feb 5, 202617.0917.1116.3416.5216.52-4.34%10,127
Feb 4, 202618.7718.8517.2717.2717.27-5.19%6,248
Feb 3, 202618.7019.0117.9018.2218.227.75%12,292
Feb 2, 202616.0117.4716.0116.9116.91-6.60%7,115
Jan 30, 202619.0019.1617.5518.1018.10-11.27%6,585
Jan 29, 202621.9622.0320.4020.4020.40-4.54%7,147
Jan 28, 202622.2422.2421.3721.3721.372.00%1,368
Jan 27, 202622.0622.0620.4420.9520.95-6.18%4,903
Jan 26, 202623.1523.4322.3322.3322.330.86%6,969
Jan 23, 202622.3522.3521.6322.1422.142.22%5,868
Jan 22, 202619.8321.6619.6021.6621.669.12%1,274
Jan 21, 202620.0720.1119.6319.8519.851.15%6,690
Jan 20, 202620.5620.5619.6019.6319.63-1.92%7,238
Jan 19, 202619.6620.0219.6620.0120.016.81%3,185
Jan 16, 202618.4218.7418.0818.7418.743.39%5,175
Jan 15, 202617.5618.1217.4918.1218.121.03%5,130
Jan 14, 202618.5718.6517.9417.9417.94-3.63%2,835
Jan 13, 202618.5418.9918.5018.6118.61-0.53%7,405
Jan 12, 202618.2618.8718.1718.7118.717.10%11,488
Jan 9, 202616.7417.4716.7417.4717.476.14%6,065
Jan 8, 202616.0616.5715.9216.4616.462.17%6,076
Jan 7, 202616.5416.5915.5916.1116.11-2.72%3,695
Jan 6, 202616.1516.5616.0116.5616.565.21%3,234
Jan 5, 202615.5716.3415.3115.7415.747.40%6,489
Jan 2, 202615.9815.9814.6614.6614.66-8.75%5,113
Dec 30, 202515.8016.1015.7116.0616.062.20%1,454
Dec 29, 202516.0016.0115.1715.7215.720.42%7,845
Dec 23, 202516.3616.4815.6515.6515.65-3.51%2,444
Dec 22, 202516.3316.5916.0916.2216.223.68%6,451
Dec 19, 202514.7215.6514.6815.6515.654.20%2,538
Dec 18, 202514.6315.0214.5015.0215.022.98%1,632
Dec 17, 202514.8814.9514.5814.5814.583.22%1,717
Dec 16, 202514.2014.4314.1114.1314.13-1.29%1,112
Dec 15, 202515.1115.2414.3114.3114.31-1.38%1,324
Dec 12, 202515.1515.5614.5114.5114.51-0.34%4,476
Dec 11, 202513.6014.5613.5714.5614.567.45%2,193
Dec 10, 202513.8613.9013.3213.5513.55-2.24%2,870
Dec 9, 202513.2013.8613.2013.8613.863.70%78
Dec 8, 202513.6413.7513.2213.3713.37-3.08%2,275
Dec 5, 202514.0914.3113.7913.7913.790.11%1,326
Dec 4, 202513.7213.7813.6313.7813.78-2.72%692
Dec 3, 202514.2914.4014.1114.1614.161.94%1,575
Dec 2, 202514.4514.5713.8913.8913.89-6.75%2,120
Dec 1, 202515.1815.4314.6014.9014.900.68%4,582