Skip to main content
Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
17.85
-1.03 (-5.46%)
At close: Apr 28, 2026, 4:00 PM EDT
17.86
+0.01 (0.06%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1018.4217.6817.8517.85-5.46%17,240,464
Apr 27, 202619.0919.1818.7618.8818.88-2.23%10,501,981
Apr 24, 202619.1819.3718.7119.3119.312.39%11,112,152
Apr 23, 202618.9119.1718.2018.8618.86-2.43%15,803,849
Apr 22, 202619.0419.3918.5819.3319.334.83%15,640,336
Apr 21, 202619.5719.6618.4318.4418.44-6.77%22,769,904
Apr 20, 202619.8220.0919.4719.7819.78-2.94%13,656,675
Apr 17, 202620.1221.0020.0920.3820.384.46%18,804,179
Apr 16, 202619.9420.0219.2819.5119.51-0.81%15,850,121
Apr 15, 202620.9621.1319.6519.6719.67-7.09%19,067,642
Apr 14, 202620.9721.4720.6521.1721.174.23%15,245,965
Apr 13, 202619.8220.4219.6220.3120.310.35%12,010,190
Apr 10, 202619.9420.3219.8720.2420.242.64%17,853,712
Apr 9, 202619.7620.1619.1319.7219.72-17,928,308
Apr 8, 202620.7520.8919.4419.7219.723.79%21,338,906
Apr 7, 202618.5019.0618.2219.0019.002.21%18,870,180
Apr 6, 202619.1419.2618.4818.5918.59-2.62%17,633,178
Apr 2, 202617.8819.2217.6619.0919.09-0.10%25,022,904
Apr 1, 202619.0920.1218.7919.1119.111.81%34,629,067
Mar 31, 202617.0718.8016.7618.7718.7713.76%40,425,686
Mar 30, 202617.5217.5316.1116.5016.50-3.68%37,572,544
Mar 27, 202616.1417.4716.0217.1317.135.94%34,204,417
Mar 26, 202617.1817.5116.1216.1716.17-9.36%40,104,739
Mar 25, 202619.2019.2417.7517.8417.84-2.57%41,605,804
Mar 24, 202618.1818.5417.6318.3118.312.35%93,349,693
Mar 23, 202617.3918.8417.2917.8917.891.25%131,972,821
Mar 20, 202618.6118.6117.5117.6717.67-3.28%54,506,978
Mar 19, 202617.7618.4217.0818.2718.27-5.14%32,706,598
Mar 18, 202620.0920.3219.1619.2619.26-8.46%23,289,411
Mar 17, 202621.1421.3420.4921.0421.040.43%15,208,203
Mar 16, 202620.6920.9719.9720.9520.953.76%20,052,377
Mar 13, 202621.5421.5620.0720.1920.19-6.92%20,848,231
Mar 12, 202622.2022.2021.3221.6921.69-3.04%15,579,508
Mar 11, 202622.7222.7221.5822.3722.37-4.20%16,784,171
Mar 10, 202623.1924.0423.1023.3523.352.86%17,462,338
Mar 9, 202621.7022.8220.5922.7022.700.27%20,801,665
Mar 6, 202621.8223.0021.6722.6422.640.04%17,316,085
Mar 5, 202623.0523.3721.8522.6322.63-4.76%27,078,316
Mar 4, 202624.7524.7523.3923.7623.76-1.49%15,441,158
Mar 3, 202624.8824.8923.0824.1224.12-10.47%20,650,459
Mar 2, 202626.7627.2025.8626.9426.94-0.77%21,264,884
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