Skip to main content
Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
16.02
+0.03 (0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
16.08
+0.06 (0.37%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0216.9215.7616.0216.020.19%145,624,108
Jun 25, 202615.9916.1815.3815.9915.993.36%36,296,896
Jun 24, 202615.5715.9415.1515.4715.47-5.21%41,690,256
Jun 23, 202616.6816.6916.1216.3216.32-6.58%46,467,740
Jun 22, 202617.1117.6816.9817.4717.47-0.23%37,929,735
Jun 18, 202617.7318.1817.0217.5117.51-0.11%182,076,193
Jun 17, 202618.8619.4717.4817.5317.53-6.71%46,757,547
Jun 16, 202618.9019.3018.6718.7918.790.70%34,972,000
Jun 15, 202618.5919.0518.4218.6618.668.49%29,945,464
Jun 12, 202616.5917.3816.5017.2017.204.88%30,337,584
Jun 11, 202615.4016.5015.2316.4016.406.42%32,665,555
Jun 10, 202615.6216.1415.4015.4115.41-4.23%31,453,925
Jun 9, 202616.9517.0015.3616.0916.09-3.83%38,699,246
Jun 8, 202616.8517.2616.4916.7316.732.20%32,726,346
Jun 5, 202617.8018.0816.1516.3716.37-11.42%43,832,599
Jun 4, 202618.6018.7618.2018.4818.481.82%14,863,831
Jun 3, 202618.5118.6617.9018.1518.15-5.42%24,300,404
Jun 2, 202619.3619.8718.5219.1919.19-0.67%22,575,273
Jun 1, 202618.7619.4218.4519.3219.32-24,945,313
May 29, 202618.4619.3418.3119.3219.323.93%39,780,466
May 28, 202617.5718.7417.2818.5918.594.20%17,890,440
May 27, 202617.8718.3517.7517.8417.84-2.89%12,517,803
May 26, 202618.0318.3917.9218.3718.374.20%14,187,288
May 22, 202617.6317.7517.1517.6317.63-1.01%13,089,200
May 21, 202617.3418.2417.2217.8317.810.56%13,324,461
May 20, 202617.0817.8816.8017.7317.715.79%18,530,383
May 19, 202617.0317.2316.5516.7616.74-4.23%22,003,339
May 18, 202617.8018.3217.3417.5017.48-0.62%20,551,525
May 15, 202618.2218.4117.5817.6117.59-9.23%36,612,877
May 14, 202619.6619.7919.1019.4019.38-1.72%13,566,125
May 13, 202620.0820.2519.2719.7419.72-2.13%15,164,844
May 12, 202619.3320.4018.7620.1720.151.87%18,984,637
May 11, 202619.0220.0018.9019.8019.786.68%20,803,356
May 8, 202618.4119.0918.3418.5618.542.43%18,363,525
May 7, 202619.4020.0217.9618.1218.10-3.36%35,883,973
May 6, 202618.3918.8818.2118.7518.739.46%24,789,063
May 5, 202617.8517.9717.0017.1317.11-2.45%16,021,840
May 4, 202617.2917.9017.1317.5617.54-0.51%14,496,933
May 1, 202617.7018.4417.5817.6517.63-1.78%16,855,739
Apr 30, 202618.0218.1417.4217.9717.953.69%31,969,002
Apr 29, 202617.5717.5817.0117.3317.31-2.91%20,045,633
Apr 28, 202618.1018.4217.6817.8517.83-5.46%18,221,352
Apr 27, 202619.0919.1818.7618.8818.86-2.23%10,567,448
Apr 24, 202619.1819.3718.7119.3119.292.39%11,438,635
Apr 23, 202618.9119.1718.2018.8618.84-2.43%15,852,744
Apr 22, 202619.0419.3918.5819.3319.314.83%16,189,907
Apr 21, 202619.5719.6618.4318.4418.42-6.77%22,961,915
Apr 20, 202619.8220.0919.4719.7819.76-2.94%14,205,535
Apr 17, 202620.1221.0020.0920.3820.364.46%19,051,928
Apr 16, 202619.9420.0219.2819.5119.49-0.81%16,679,735
Apr 15, 202620.9621.1319.6519.6719.65-7.09%20,599,150
Apr 14, 202620.9721.4720.6521.1721.154.23%15,992,551
Apr 13, 202619.8220.4219.6220.3120.290.35%12,141,434
Apr 10, 202619.9420.3219.8720.2420.222.64%17,941,716
Apr 9, 202619.7620.1619.1319.7219.70-18,235,089
Apr 8, 202620.7520.8919.4419.7219.703.79%21,913,429
Apr 7, 202618.5019.0618.2219.0018.982.21%19,434,179
Apr 6, 202619.1419.2618.4818.5918.57-2.62%17,903,363
Apr 2, 202617.8819.2217.6619.0919.07-0.10%25,440,846
Apr 1, 202619.0920.1218.7919.1119.091.81%35,099,304
Mar 31, 202617.0718.8016.7618.7718.7513.76%40,632,265
Mar 30, 202617.5217.5316.1116.5016.48-3.68%38,089,868
Mar 27, 202616.1417.4716.0217.1317.115.94%34,419,986
Mar 26, 202617.1817.5116.1216.1716.15-9.36%47,576,643
Mar 25, 202619.2019.2417.7517.8417.82-2.57%41,982,389
Mar 24, 202618.1818.5417.6318.3118.292.35%96,603,981
Mar 23, 202617.3918.8417.2917.8917.871.25%131,972,821
Mar 20, 202618.6118.6117.5117.6717.65-3.28%54,506,978
Mar 19, 202617.7618.4217.0818.2718.25-5.14%32,706,598
Mar 18, 202620.0920.3219.1619.2619.24-8.46%23,289,411
Mar 17, 202621.1421.3420.4921.0421.020.43%15,208,203
Mar 16, 202620.6920.9719.9720.9520.933.76%20,052,377
Mar 13, 202621.5421.5620.0720.1920.17-6.92%20,848,231
Mar 12, 202622.2022.2021.3221.6921.67-3.04%15,579,508
Mar 11, 202622.7222.7221.5822.3722.34-4.20%16,784,171
Mar 10, 202623.1924.0423.1023.3523.322.86%17,462,338
Mar 9, 202621.7022.8220.5922.7022.670.27%20,801,665
Mar 6, 202621.8223.0021.6722.6422.610.04%17,316,085
Mar 5, 202623.0523.3721.8522.6322.60-4.76%27,078,316
Mar 4, 202624.7524.7523.3923.7623.73-1.49%15,441,158
Mar 3, 202624.8824.8923.0824.1224.09-10.47%20,650,459
Mar 2, 202626.7627.2025.8626.9426.91-0.77%21,264,884
Feb 27, 202626.7527.3826.1427.1527.122.22%20,929,508
Feb 26, 202624.2826.6124.2026.5626.538.01%22,168,637
Feb 25, 202625.0025.3624.5824.5924.56-0.77%14,353,686
Feb 24, 202623.6325.0623.5424.7824.751.43%15,596,566
Feb 23, 202624.9025.1524.3724.4324.40-0.81%23,088,394
Feb 20, 202623.9624.8122.9724.6324.602.37%32,068,652
Feb 19, 202622.6524.7322.4924.0624.036.51%29,642,817
Feb 18, 202622.5823.2122.2222.5922.563.58%21,771,056
Feb 17, 202621.4422.0720.5821.8121.79-2.72%23,776,816
Feb 13, 202621.1722.5521.0922.4222.397.07%20,426,681
Feb 12, 202622.9523.0820.9120.9420.92-9.27%23,377,561
Feb 11, 202623.6623.7122.0523.0823.051.05%16,614,815
Feb 10, 202622.7023.4622.6322.8422.81-0.83%15,208,753
Feb 9, 202621.8623.0921.6323.0323.007.42%25,237,028
Feb 6, 202620.3121.4720.2721.4421.4212.19%24,466,440
Feb 5, 202619.8720.5219.0819.1119.09-7.90%31,881,001
Feb 4, 202622.0322.1319.7020.7520.73-2.40%31,854,077
Feb 3, 202621.9922.0020.4421.2621.244.63%34,208,953