Coeur Mining, Inc.CDENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.15 | $22.60 | $20.56 | $22.58 | 29.20M |
| 1/15/2026 | $20.54 | $21.35 | $20.17 | $21.22 | 18.63M |
| 1/14/2026 | $21.57 | $21.73 | $20.33 | $20.76 | 22.35M |
| 1/13/2026 | $21.97 | $22.20 | $20.92 | $20.96 | 26.69M |
| 1/12/2026 | $21.51 | $22.07 | $21.16 | $21.61 | 26.62M |
| 1/9/2026 | $19.95 | $20.53 | $19.68 | $20.40 | 25.73M |
| 1/8/2026 | $18.56 | $19.65 | $18.52 | $19.62 | 16.36M |
| 1/7/2026 | $18.68 | $19.28 | $17.99 | $19.27 | 18.77M |
| 1/6/2026 | $18.79 | $19.65 | $18.61 | $19.63 | 25.92M |
| 1/5/2026 | $18.01 | $19.35 | $17.80 | $18.60 | 22.41M |
| 1/2/2026 | $18.50 | $18.58 | $16.94 | $17.55 | 20.80M |
| 12/31/2025 | $17.93 | $18.36 | $17.75 | $17.83 | 14.32M |
| 12/30/2025 | $18.79 | $18.88 | $18.04 | $18.09 | 16.93M |
| 12/29/2025 | $18.21 | $18.68 | $17.75 | $18.31 | 20.36M |
| 12/26/2025 | $19.38 | $19.58 | $18.77 | $19.19 | 17.47M |
| 12/24/2025 | $18.80 | $18.87 | $18.08 | $18.72 | 12.14M |
| 12/23/2025 | $19.42 | $19.42 | $18.26 | $19.09 | 21.21M |
| 12/22/2025 | $19.28 | $19.73 | $18.55 | $18.89 | 25.45M |
| 12/19/2025 | $17.22 | $18.54 | $17.18 | $18.25 | 34.38M |
| 12/18/2025 | $17.12 | $17.71 | $16.91 | $17.12 | 16.66M |
| 12/17/2025 | $17.41 | $17.53 | $16.79 | $17.20 | 21.17M |
| 12/16/2025 | $16.84 | $17.18 | $16.30 | $16.89 | 15.00M |
| 12/15/2025 | $17.85 | $17.94 | $16.57 | $16.91 | 17.17M |
| 12/12/2025 | $18.10 | $18.18 | $16.62 | $17.25 | 23.87M |
| 12/11/2025 | $16.19 | $18.04 | $16.02 | $17.48 | 28.34M |
| 12/10/2025 | $15.90 | $16.21 | $15.38 | $15.97 | 14.85M |
| 12/9/2025 | $15.45 | $16.26 | $15.35 | $16.07 | 14.34M |
| 12/8/2025 | $15.91 | $15.95 | $15.24 | $15.31 | 12.26M |
| 12/5/2025 | $16.43 | $16.81 | $15.73 | $15.86 | 13.66M |
| 12/4/2025 | $15.95 | $16.12 | $15.65 | $16.10 | 11.35M |
| 12/3/2025 | $16.69 | $16.76 | $16.14 | $16.15 | 12.24M |
| 12/2/2025 | $16.90 | $17.12 | $15.98 | $16.55 | 14.23M |
| 12/1/2025 | $17.64 | $17.88 | $16.94 | $16.96 | 20.73M |
| 11/28/2025 | $16.70 | $17.29 | $16.36 | $17.27 | 17.18M |
| 11/26/2025 | $15.26 | $16.20 | $15.18 | $16.19 | 17.27M |
| 11/25/2025 | $14.85 | $15.32 | $14.72 | $15.07 | 16.46M |
| 11/24/2025 | $14.14 | $14.91 | $14.00 | $14.88 | 11.66M |
| 11/21/2025 | $13.86 | $14.11 | $13.55 | $13.99 | 20.18M |
| 11/20/2025 | $14.81 | $15.08 | $13.79 | $13.86 | 16.86M |
| 11/19/2025 | $14.85 | $15.17 | $14.21 | $14.70 | 16.94M |
| 11/18/2025 | $14.52 | $14.73 | $14.05 | $14.38 | 15.56M |
| 11/17/2025 | $14.65 | $15.07 | $14.29 | $14.46 | 14.69M |
| 11/14/2025 | $14.31 | $15.04 | $14.04 | $14.81 | 14.15M |
| 11/13/2025 | $15.92 | $15.95 | $14.82 | $15.11 | 22.54M |
| 11/12/2025 | $15.35 | $16.02 | $15.03 | $15.63 | 23.23M |
| 11/11/2025 | $15.10 | $15.40 | $14.68 | $15.21 | 16.39M |
| 11/10/2025 | $15.27 | $15.57 | $14.81 | $14.87 | 24.38M |
| 11/7/2025 | $14.34 | $14.78 | $14.25 | $14.69 | 16.24M |
| 11/6/2025 | $14.45 | $14.99 | $14.40 | $14.44 | 22.01M |
| 11/5/2025 | $14.20 | $14.39 | $13.86 | $14.19 | 20.54M |
| 11/4/2025 | $14.49 | $14.66 | $13.78 | $13.82 | 30.31M |
| 11/3/2025 | $15.94 | $16.07 | $14.87 | $15.14 | 35.02M |
| 10/31/2025 | $17.63 | $17.66 | $17.03 | $17.17 | 14.42M |
| 10/30/2025 | $16.62 | $18.13 | $16.33 | $17.70 | 15.84M |
| 10/29/2025 | $19.00 | $19.00 | $17.75 | $18.25 | 14.50M |
| 10/28/2025 | $17.34 | $18.43 | $17.20 | $18.28 | 13.76M |
| 10/27/2025 | $17.85 | $18.41 | $16.82 | $17.68 | 16.39M |
| 10/24/2025 | $18.39 | $19.25 | $18.30 | $18.65 | 11.13M |
| 10/23/2025 | $19.43 | $19.62 | $18.86 | $18.98 | 12.99M |
| 10/22/2025 | $17.63 | $19.23 | $17.50 | $18.98 | 17.28M |
| 10/21/2025 | $18.99 | $19.21 | $18.02 | $18.48 | 23.60M |
| 10/20/2025 | $22.06 | $22.34 | $21.32 | $22.03 | 9.86M |