Skip to main content
Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
22.64
+0.01 (0.04%)
At close: Mar 6, 2026, 4:00 PM EST
22.56
-0.08 (-0.35%)
After-hours: Mar 6, 2026, 7:59 PM EST

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.8223.0021.6722.6422.640.04%17,250,369
Mar 5, 202623.0523.3721.8522.6322.63-4.76%27,049,295
Mar 4, 202624.7524.7523.3923.7623.76-1.49%15,391,196
Mar 3, 202624.8824.8923.0824.1224.12-10.47%20,600,794
Mar 2, 202626.7627.2025.8626.9426.94-0.77%21,189,873
Feb 27, 202626.7527.3826.1427.1527.152.22%20,929,508
Feb 26, 202624.2826.6124.2026.5626.568.01%22,168,637
Feb 25, 202625.0025.3624.5824.5924.59-0.77%14,353,686
Feb 24, 202623.6325.0623.5424.7824.781.43%15,596,566
Feb 23, 202624.9025.1524.3724.4324.43-0.81%23,088,394
Feb 20, 202623.9624.8122.9724.6324.632.37%32,068,652
Feb 19, 202622.6524.7322.4924.0624.066.51%29,642,817
Feb 18, 202622.5823.2122.2222.5922.593.58%21,771,056
Feb 17, 202621.4422.0720.5821.8121.81-2.72%23,776,816
Feb 13, 202621.1722.5521.0922.4222.427.07%20,426,681
Feb 12, 202622.9523.0820.9120.9420.94-9.27%23,377,561
Feb 11, 202623.6623.7122.0523.0823.081.05%16,614,815
Feb 10, 202622.7023.4622.6322.8422.84-0.83%15,208,753
Feb 9, 202621.8623.0921.6323.0323.037.42%25,237,028
Feb 6, 202620.3121.4720.2721.4421.4412.19%24,466,440
Feb 5, 202619.8720.5219.0819.1119.11-7.90%31,881,001
Feb 4, 202622.0322.1319.7020.7520.75-2.40%31,854,077
Feb 3, 202621.9922.0020.4421.2621.264.63%34,208,953
Feb 2, 202620.2220.9519.6620.3220.32-0.59%26,154,551
Jan 30, 202621.5422.9720.0220.4420.44-16.81%46,971,899
Jan 29, 202626.3026.5023.5024.5724.57-4.10%44,654,235
Jan 28, 202626.0826.5724.4825.6225.62-0.35%33,172,086
Jan 27, 202625.7025.8124.0525.7125.711.02%32,077,383
Jan 26, 202627.6727.7725.2725.4525.45-2.53%39,445,476
Jan 23, 202625.8526.5025.2426.1126.111.32%26,473,855
Jan 22, 202623.1625.8423.1625.7725.7712.48%37,147,856
Jan 21, 202623.2823.6322.4822.9122.910.17%31,864,709
Jan 20, 202623.2523.5522.4322.8722.871.28%32,932,823
Jan 16, 202621.1522.6020.5622.5822.586.41%29,394,973
Jan 15, 202620.5421.3520.1721.2221.222.22%18,629,215
Jan 14, 202621.5721.7320.3320.7620.76-0.95%22,346,793
Jan 13, 202621.9722.2020.9220.9620.96-3.01%26,685,833
Jan 12, 202621.5122.0721.1621.6121.615.93%26,615,306
Jan 9, 202619.9520.5319.6820.4020.403.98%25,725,151
Jan 8, 202618.5619.6518.5219.6219.621.82%16,363,033
Jan 7, 202618.6819.2817.9919.2719.27-1.83%18,768,674
Jan 6, 202618.7919.6518.6219.6319.635.54%25,923,087
Jan 5, 202618.0119.3517.8018.6018.605.98%22,413,149
Jan 2, 202618.5018.5816.9417.5517.55-1.57%20,796,862
Dec 31, 202517.9318.3617.7517.8317.83-1.44%14,321,683
Dec 30, 202518.7918.8818.0418.0918.09-1.20%16,927,575
Dec 29, 202518.2118.6817.7518.3118.31-4.59%20,355,728
Dec 26, 202519.3819.5818.7719.1919.192.51%17,472,483
Dec 24, 202518.8018.8718.0818.7218.72-1.94%12,136,698
Dec 23, 202519.4219.4218.2619.0919.091.06%21,214,006
Dec 22, 202519.2819.7318.5518.8918.893.51%25,454,147
Dec 19, 202517.2218.5417.1818.2518.256.60%34,383,940
Dec 18, 202517.1217.7116.9117.1217.12-0.47%16,658,480
Dec 17, 202517.4117.5316.7917.2017.201.84%21,172,782
Dec 16, 202516.8417.1816.3016.8916.89-0.12%15,000,308
Dec 15, 202517.8517.9416.5716.9116.91-1.97%17,167,993
Dec 12, 202518.1018.1816.6217.2517.25-1.32%23,870,085
Dec 11, 202516.1918.0416.0217.4817.489.46%28,344,364
Dec 10, 202515.9016.2115.3815.9715.97-0.62%14,847,490
Dec 9, 202515.4516.2615.3516.0716.074.96%14,339,982
Dec 8, 202515.9115.9515.2415.3115.31-3.47%12,258,035
Dec 5, 202516.4316.8115.7315.8615.86-1.49%13,664,578
Dec 4, 202515.9516.1215.6516.1016.10-0.31%11,347,947
Dec 3, 202516.6916.7616.1416.1516.15-2.42%12,243,507
Dec 2, 202516.9017.1215.9816.5516.55-2.42%14,230,878
Dec 1, 202517.6417.8816.9416.9616.96-1.80%20,728,527
Nov 28, 202516.7017.2916.3617.2717.276.67%17,178,737
Nov 26, 202515.2616.2015.1816.1916.197.43%17,274,735
Nov 25, 202514.8515.3214.7215.0715.071.28%16,463,975
Nov 24, 202514.1414.9114.0014.8814.886.36%11,655,799
Nov 21, 202513.8614.1113.5513.9913.990.94%20,177,872
Nov 20, 202514.8115.0813.7913.8613.86-5.71%16,857,570
Nov 19, 202514.8515.1714.2114.7014.702.23%16,940,060
Nov 18, 202514.5214.7314.0514.3814.38-0.55%15,555,258
Nov 17, 202514.6515.0714.2914.4614.46-2.36%14,693,865
Nov 14, 202514.3115.0414.0414.8114.81-1.99%14,153,768
Nov 13, 202515.9215.9514.8215.1115.11-3.33%22,537,987
Nov 12, 202515.3516.0315.0315.6315.632.76%23,229,718
Nov 11, 202515.1015.4014.6815.2115.212.29%16,391,668
Nov 10, 202515.2715.5714.8114.8714.871.23%24,382,591
Nov 7, 202514.3414.7814.2514.6914.691.73%16,237,672
Nov 6, 202514.4514.9914.4014.4414.441.76%22,011,914
Nov 5, 202514.2014.3913.8614.1914.192.68%20,536,989
Nov 4, 202514.4914.6613.7813.8213.82-8.72%30,309,714
Nov 3, 202515.9416.0714.8715.1415.14-11.82%35,020,029
Oct 31, 202517.6317.6617.0317.1717.17-2.99%14,422,020
Oct 30, 202516.6218.1316.3317.7017.70-3.01%15,840,338
Oct 29, 202519.0019.0017.7518.2518.25-0.16%14,498,472
Oct 28, 202517.3418.4317.2018.2818.283.39%13,754,956
Oct 27, 202517.8518.4116.8217.6817.68-5.20%16,392,428
Oct 24, 202518.3919.2518.3018.6518.65-1.74%11,134,497
Oct 23, 202519.4319.6218.8618.9818.98-12,990,353
Oct 22, 202517.6319.2317.5018.9818.982.71%17,277,386
Oct 21, 202518.9919.2118.0218.4818.48-16.11%23,598,472
Oct 20, 202522.0622.3421.3222.0322.034.66%9,855,379
Oct 17, 202522.3622.9120.6421.0521.05-8.87%19,931,335
Oct 16, 202522.6723.6222.1623.1023.103.68%19,068,397
Oct 15, 202521.5922.7521.5522.2822.286.15%13,502,239
Oct 14, 202520.7021.5620.6420.9920.99-0.90%12,913,124
Oct 13, 202520.8421.4820.6821.1821.188.28%12,839,166