Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
15.86
-0.24 (-1.49%)
At close: Dec 5, 2025, 4:00 PM EST
15.89
+0.03 (0.19%)
After-hours: Dec 5, 2025, 7:59 PM EST
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.43 | 16.81 | 15.73 | 15.86 | 15.86 | -1.49% | 13,623,086 |
| Dec 4, 2025 | 15.95 | 16.12 | 15.65 | 16.10 | 16.10 | -0.31% | 11,148,893 |
| Dec 3, 2025 | 16.69 | 16.76 | 16.14 | 16.15 | 16.15 | -2.42% | 12,108,622 |
| Dec 2, 2025 | 16.90 | 17.12 | 15.98 | 16.55 | 16.55 | -2.42% | 13,881,027 |
| Dec 1, 2025 | 17.64 | 17.88 | 16.94 | 16.96 | 16.96 | -1.80% | 19,883,311 |
| Nov 28, 2025 | 16.70 | 17.29 | 16.36 | 17.27 | 17.27 | 6.67% | 17,022,507 |
| Nov 26, 2025 | 15.26 | 16.20 | 15.18 | 16.19 | 16.19 | 7.43% | 17,232,564 |
| Nov 25, 2025 | 14.85 | 15.32 | 14.72 | 15.07 | 15.07 | 1.28% | 16,394,318 |
| Nov 24, 2025 | 14.14 | 14.91 | 14.00 | 14.88 | 14.88 | 6.36% | 11,502,758 |
| Nov 21, 2025 | 13.86 | 14.11 | 13.55 | 13.99 | 13.99 | 0.94% | 19,387,423 |
| Nov 20, 2025 | 14.81 | 15.08 | 13.79 | 13.86 | 13.86 | -5.71% | 16,833,151 |
| Nov 19, 2025 | 14.85 | 15.17 | 14.21 | 14.70 | 14.70 | 2.23% | 16,940,060 |
| Nov 18, 2025 | 14.52 | 14.73 | 14.05 | 14.38 | 14.38 | -0.55% | 15,555,258 |
| Nov 17, 2025 | 14.65 | 15.07 | 14.29 | 14.46 | 14.46 | -2.36% | 14,693,865 |
| Nov 14, 2025 | 14.31 | 15.04 | 14.04 | 14.81 | 14.81 | -1.99% | 14,153,768 |
| Nov 13, 2025 | 15.92 | 15.95 | 14.82 | 15.11 | 15.11 | -3.33% | 22,537,987 |
| Nov 12, 2025 | 15.35 | 16.03 | 15.03 | 15.63 | 15.63 | 2.76% | 23,229,718 |
| Nov 11, 2025 | 15.10 | 15.40 | 14.68 | 15.21 | 15.21 | 2.29% | 16,391,668 |
| Nov 10, 2025 | 15.27 | 15.57 | 14.81 | 14.87 | 14.87 | 1.23% | 24,382,591 |
| Nov 7, 2025 | 14.34 | 14.78 | 14.25 | 14.69 | 14.69 | 1.73% | 16,237,672 |
| Nov 6, 2025 | 14.45 | 14.99 | 14.40 | 14.44 | 14.44 | 1.76% | 22,011,914 |
| Nov 5, 2025 | 14.20 | 14.39 | 13.86 | 14.19 | 14.19 | 2.68% | 20,536,989 |
| Nov 4, 2025 | 14.49 | 14.66 | 13.78 | 13.82 | 13.82 | -8.72% | 30,309,714 |
| Nov 3, 2025 | 15.94 | 16.07 | 14.87 | 15.14 | 15.14 | -11.82% | 35,020,029 |
| Oct 31, 2025 | 17.63 | 17.66 | 17.03 | 17.17 | 17.17 | -2.99% | 14,422,020 |
| Oct 30, 2025 | 16.62 | 18.13 | 16.33 | 17.70 | 17.70 | -3.01% | 15,840,338 |
| Oct 29, 2025 | 19.00 | 19.00 | 17.75 | 18.25 | 18.25 | -0.16% | 14,498,472 |
| Oct 28, 2025 | 17.34 | 18.43 | 17.20 | 18.28 | 18.28 | 3.39% | 13,754,956 |
| Oct 27, 2025 | 17.85 | 18.41 | 16.82 | 17.68 | 17.68 | -5.20% | 16,392,428 |
| Oct 24, 2025 | 18.39 | 19.25 | 18.30 | 18.65 | 18.65 | -1.74% | 11,134,497 |
| Oct 23, 2025 | 19.43 | 19.62 | 18.86 | 18.98 | 18.98 | - | 12,990,353 |
| Oct 22, 2025 | 17.63 | 19.23 | 17.50 | 18.98 | 18.98 | 2.71% | 17,277,386 |
| Oct 21, 2025 | 18.99 | 19.21 | 18.02 | 18.48 | 18.48 | -16.11% | 23,598,472 |
| Oct 20, 2025 | 22.06 | 22.34 | 21.32 | 22.03 | 22.03 | 4.66% | 9,855,379 |
| Oct 17, 2025 | 22.36 | 22.91 | 20.64 | 21.05 | 21.05 | -8.87% | 19,931,335 |
| Oct 16, 2025 | 22.67 | 23.62 | 22.16 | 23.10 | 23.10 | 3.68% | 19,068,397 |
| Oct 15, 2025 | 21.59 | 22.75 | 21.55 | 22.28 | 22.28 | 6.15% | 13,502,239 |
| Oct 14, 2025 | 20.70 | 21.56 | 20.64 | 20.99 | 20.99 | -0.90% | 12,913,124 |
| Oct 13, 2025 | 20.84 | 21.48 | 20.68 | 21.18 | 21.18 | 8.28% | 12,839,166 |
| Oct 10, 2025 | 20.49 | 20.80 | 19.20 | 19.56 | 19.56 | -2.44% | 15,956,902 |
| Oct 9, 2025 | 21.68 | 21.80 | 19.53 | 20.05 | 20.05 | -4.57% | 27,965,022 |
| Oct 8, 2025 | 19.37 | 21.04 | 19.17 | 21.01 | 21.01 | 11.64% | 19,240,004 |
| Oct 7, 2025 | 19.33 | 19.37 | 18.61 | 18.82 | 18.82 | -2.69% | 11,047,394 |
| Oct 6, 2025 | 19.14 | 19.69 | 18.94 | 19.34 | 19.34 | 3.26% | 11,732,319 |
| Oct 3, 2025 | 18.97 | 19.49 | 18.62 | 18.73 | 18.73 | -0.37% | 10,851,790 |
| Oct 2, 2025 | 19.22 | 19.37 | 17.86 | 18.80 | 18.80 | -0.42% | 13,664,080 |
| Oct 1, 2025 | 18.84 | 19.32 | 18.54 | 18.88 | 18.88 | 0.64% | 14,241,196 |
| Sep 30, 2025 | 18.08 | 19.12 | 17.95 | 18.76 | 18.76 | 0.16% | 15,689,511 |
| Sep 29, 2025 | 19.10 | 19.17 | 18.45 | 18.73 | 18.73 | 1.57% | 16,558,059 |
| Sep 26, 2025 | 18.22 | 18.83 | 18.16 | 18.44 | 18.44 | 1.32% | 13,874,077 |
| Sep 25, 2025 | 17.41 | 18.31 | 17.41 | 18.20 | 18.20 | 4.48% | 11,471,978 |
| Sep 24, 2025 | 18.06 | 18.53 | 17.41 | 17.42 | 17.42 | -3.38% | 15,624,569 |
| Sep 23, 2025 | 18.09 | 18.44 | 17.92 | 18.03 | 18.03 | 0.90% | 20,261,555 |
| Sep 22, 2025 | 18.15 | 18.31 | 17.16 | 17.87 | 17.87 | 2.58% | 20,722,291 |
| Sep 19, 2025 | 16.28 | 17.48 | 16.23 | 17.42 | 17.42 | 7.00% | 47,560,217 |
| Sep 18, 2025 | 16.02 | 16.29 | 15.48 | 16.28 | 16.28 | 1.75% | 12,196,469 |
| Sep 17, 2025 | 15.95 | 16.73 | 15.75 | 16.00 | 16.00 | -1.66% | 18,565,195 |
| Sep 16, 2025 | 17.15 | 17.15 | 16.27 | 16.27 | 16.27 | -3.90% | 18,268,910 |
| Sep 15, 2025 | 15.37 | 16.93 | 15.20 | 16.93 | 16.93 | 9.01% | 21,117,714 |
| Sep 12, 2025 | 15.46 | 15.75 | 15.32 | 15.53 | 15.53 | 1.04% | 12,344,926 |
| Sep 11, 2025 | 14.66 | 15.50 | 14.45 | 15.37 | 15.37 | 2.88% | 13,279,359 |
| Sep 10, 2025 | 14.51 | 14.98 | 14.42 | 14.94 | 14.94 | 4.26% | 12,853,746 |
| Sep 9, 2025 | 14.55 | 14.57 | 14.15 | 14.33 | 14.33 | -1.58% | 11,653,937 |
| Sep 8, 2025 | 14.88 | 14.93 | 14.47 | 14.56 | 14.56 | -0.75% | 16,211,201 |
| Sep 5, 2025 | 14.31 | 14.75 | 14.27 | 14.67 | 14.67 | 4.04% | 17,728,674 |
| Sep 4, 2025 | 13.76 | 14.32 | 13.74 | 14.10 | 14.10 | 0.93% | 20,113,305 |
| Sep 3, 2025 | 13.80 | 14.13 | 13.63 | 13.97 | 13.97 | 2.27% | 19,051,359 |
| Sep 2, 2025 | 13.79 | 13.79 | 12.92 | 13.66 | 13.66 | 3.88% | 20,969,256 |
| Aug 29, 2025 | 12.61 | 13.18 | 12.54 | 13.15 | 13.15 | 4.70% | 14,138,067 |
| Aug 28, 2025 | 12.57 | 12.70 | 12.46 | 12.56 | 12.56 | 0.72% | 11,348,495 |
| Aug 27, 2025 | 12.14 | 12.56 | 12.05 | 12.47 | 12.47 | 1.38% | 10,839,652 |
| Aug 26, 2025 | 12.09 | 12.33 | 12.05 | 12.30 | 12.30 | 1.32% | 9,265,371 |
| Aug 25, 2025 | 12.12 | 12.31 | 12.06 | 12.14 | 12.14 | 0.58% | 7,915,260 |
| Aug 22, 2025 | 11.50 | 12.30 | 11.50 | 12.07 | 12.07 | 3.43% | 12,927,342 |
| Aug 21, 2025 | 11.46 | 11.75 | 11.41 | 11.67 | 11.67 | 1.92% | 6,797,931 |
| Aug 20, 2025 | 11.37 | 11.48 | 11.23 | 11.45 | 11.45 | 1.69% | 7,933,920 |
| Aug 19, 2025 | 11.72 | 11.87 | 11.23 | 11.26 | 11.26 | -4.58% | 9,778,531 |
| Aug 18, 2025 | 11.63 | 11.87 | 11.48 | 11.80 | 11.80 | 0.94% | 7,903,171 |
| Aug 15, 2025 | 11.66 | 11.73 | 11.52 | 11.69 | 11.69 | 0.86% | 35,661,369 |
| Aug 14, 2025 | 11.68 | 11.97 | 11.41 | 11.59 | 11.59 | -2.03% | 17,614,811 |
| Aug 13, 2025 | 11.85 | 11.92 | 11.58 | 11.83 | 11.83 | -0.25% | 13,133,661 |
| Aug 12, 2025 | 11.69 | 11.86 | 11.60 | 11.86 | 11.86 | 2.15% | 12,526,261 |
| Aug 11, 2025 | 11.05 | 11.76 | 10.92 | 11.61 | 11.61 | -0.34% | 15,475,603 |
| Aug 8, 2025 | 11.38 | 11.72 | 11.20 | 11.65 | 11.65 | 3.28% | 19,464,934 |
| Aug 7, 2025 | 10.05 | 11.31 | 9.89 | 11.28 | 11.28 | 14.05% | 28,771,539 |
| Aug 6, 2025 | 9.74 | 9.90 | 9.68 | 9.89 | 9.89 | 1.44% | 13,717,774 |
| Aug 5, 2025 | 9.20 | 9.79 | 9.11 | 9.75 | 9.75 | 5.86% | 15,811,230 |
| Aug 4, 2025 | 8.81 | 9.23 | 8.81 | 9.21 | 9.21 | 6.11% | 9,106,141 |
| Aug 1, 2025 | 8.76 | 8.93 | 8.57 | 8.68 | 8.68 | -0.12% | 11,435,109 |
| Jul 31, 2025 | 8.83 | 8.83 | 8.60 | 8.69 | 8.69 | -0.69% | 8,986,674 |
| Jul 30, 2025 | 9.02 | 9.16 | 8.66 | 8.75 | 8.75 | -4.89% | 11,969,658 |
| Jul 29, 2025 | 9.14 | 9.22 | 8.92 | 9.20 | 9.20 | 1.21% | 9,987,985 |
| Jul 28, 2025 | 9.19 | 9.20 | 8.88 | 9.09 | 9.09 | -2.05% | 8,229,769 |
| Jul 25, 2025 | 9.29 | 9.45 | 9.12 | 9.28 | 9.28 | -1.28% | 9,066,571 |
| Jul 24, 2025 | 9.33 | 9.49 | 9.23 | 9.40 | 9.40 | -1.16% | 6,150,899 |
| Jul 23, 2025 | 9.56 | 9.59 | 9.35 | 9.51 | 9.51 | -0.63% | 11,714,503 |
| Jul 22, 2025 | 9.58 | 9.64 | 9.35 | 9.57 | 9.57 | 1.16% | 8,634,046 |
| Jul 21, 2025 | 9.24 | 9.75 | 9.24 | 9.46 | 9.46 | 4.19% | 11,260,811 |
| Jul 18, 2025 | 9.23 | 9.26 | 9.05 | 9.08 | 9.08 | -1.09% | 8,395,534 |
| Jul 17, 2025 | 8.99 | 9.27 | 8.82 | 9.18 | 9.18 | 0.55% | 10,064,754 |