Dark

CDE
Coeur Mining, Inc.
stock NYSE

At Close

Apr 14, 2026 3:59:58 PM EDT

21.17USD+4.234%(+0.86)15,992,552

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 14, 2026 9:28:30 AM EDT

20.95USD+3.151%(+0.64)116,775

After-hours

Apr 14, 2026 4:46:30 PM EDT

21.10USD-0.331%(-0.07)546,466

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	20.9700	21.4700	20.6500	21.1700	+4.234%	15,992,552	0.000%
2026-04-13	19.8200	20.4200	19.6200	20.3100	+0.346%	12,140,627	+4.234%
2026-04-10	19.9350	20.3200	19.8700	20.2400	+2.637%	17,940,724	+4.595%
2026-04-09	19.7600	20.1600	19.1300	19.7200	0.000%	18,233,202	+7.353%
2026-04-08	20.7500	20.8900	19.4400	19.7200	+3.789%	21,913,429	+7.353%
2026-04-07	18.4950	19.0550	18.2200	19.0000	+2.205%	19,434,179	+11.421%
2026-04-06	19.1350	19.2598	18.4750	18.5900	-2.619%	17,903,363	+13.878%
2026-04-02	17.8800	19.2200	17.6600	19.0900	-0.105%	25,440,846	+10.896%
2026-04-01	19.0900	20.1200	18.7850	19.1100	+1.811%	35,099,304	+10.780%
2026-03-31	17.0650	18.8000	16.7600	18.7700	+13.758%	40,632,265	+12.786%
2026-03-30	17.5200	17.5300	16.1100	16.5000	-3.678%	38,089,868	+28.303%
2026-03-27	16.1350	17.4700	16.0200	17.1300	+5.937%	34,419,986	+23.584%
2026-03-26	17.1800	17.5050	16.1200	16.1700	-9.361%	47,576,643	+30.921%
2026-03-25	19.2000	19.2400	17.7500	17.8400	-2.567%	41,982,390	+18.666%
2026-03-24	18.1800	18.5400	17.6300	18.3100	+2.348%	96,603,981	+15.620%
2026-03-23	17.3900	18.8350	17.2900	17.8900	+1.245%	131,972,822	+18.334%
2026-03-20	18.6100	18.6100	17.5100	17.6700	-3.284%	54,510,736	+19.808%
2026-03-19	17.7550	18.4150	17.0829	18.2700	-5.140%	32,706,599	+15.873%
2026-03-18	20.0900	20.3200	19.1600	19.2600	-8.460%	23,289,412	+9.917%
2026-03-17	21.1350	21.3400	20.4900	21.0400	+0.430%	15,206,651	+0.618%
2026-03-16	20.6900	20.9700	19.9700	20.9500	+3.764%	20,052,378	+1.050%
2026-03-13	21.5400	21.5600	20.0650	20.1900	-6.916%	20,848,231	+4.854%
2026-03-12	22.2000	22.2000	21.3200	21.6900	-3.040%	15,579,508	-2.397%
2026-03-11	22.7200	22.7200	21.5750	22.3700	-4.197%	16,784,172	-5.364%
2026-03-10	23.1900	24.0350	23.1000	23.3500	+2.863%	17,462,338	-9.336%
2026-03-09	21.7000	22.8150	20.5850	22.7000	+0.265%	20,801,666	-6.740%
2026-03-06	21.8200	23.0000	21.6650	22.6400	+0.044%	17,316,085	-6.493%
2026-03-05	23.0500	23.3700	21.8500	22.6300	-4.756%	27,078,316	-6.452%
2026-03-04	24.7500	24.7500	23.3850	23.7600	-1.493%	15,441,159	-10.901%
2026-03-03	24.8800	24.8900	23.0801	24.1200	-10.468%	20,650,459	-12.231%
2026-03-02	26.7550	27.2000	25.8600	26.9400	-0.773%	21,262,653	-21.418%
2026-02-27	26.7500	27.3800	26.1400	27.1500	+2.221%	20,928,083	-22.026%
2026-02-26	24.2800	26.6100	24.2000	26.5600	+8.011%	22,015,841	-20.294%
2026-02-25	25.0000	25.3600	24.5800	24.5900	-0.767%	14,353,349	-13.908%
2026-02-24	23.6250	25.0600	23.5400	24.7800	+1.433%	15,596,663	-14.568%
2026-02-23	24.9000	25.1500	24.3650	24.4300	-0.812%	23,087,320	-13.344%
2026-02-20	23.9600	24.8050	22.9650	24.6300	+2.369%	32,068,652	-14.048%
2026-02-19	22.6450	24.7300	22.4900	24.0600	+6.507%	29,642,697	-12.012%
2026-02-18	22.5800	23.2050	22.2200	22.5900	+3.576%	21,770,476	-6.286%
2026-02-17	21.4400	22.0650	20.5800	21.8100	-2.721%	23,775,954	-2.934%
2026-02-13	21.1700	22.5500	21.0900	22.4200	+7.068%	20,424,870	-5.575%
2026-02-12	22.9500	23.0800	20.9100	20.9400	-9.272%	23,376,857	+1.098%
2026-02-11	23.6600	23.7100	22.0500	23.0800	+1.051%	16,614,793	-8.276%
2026-02-10	22.7000	23.4550	22.6300	22.8400	-0.825%	15,208,441	-7.312%
2026-02-09	21.8600	23.0900	21.6300	23.0300	+7.416%	25,237,606	-8.076%
2026-02-06	20.3100	21.4700	20.2700	21.4400	+12.193%	24,466,014	-1.259%
2026-02-05	19.8650	20.5150	19.0800	19.1100	-7.904%	31,880,735	+10.780%
2026-02-04	22.0300	22.1300	19.7000	20.7500	-2.399%	31,853,877	+2.024%
2026-02-03	21.9900	22.0000	20.4400	21.2600	+4.626%	34,208,007	-0.423%
2026-02-02	20.2200	20.9500	19.6600	20.3200	-0.587%	26,154,402	+4.183%
2026-01-30	21.5400	22.9700	20.0200	20.4400	-16.809%	46,971,799	+3.571%
2026-01-29	26.3000	26.5000	23.5000	24.5700	-4.098%	44,654,175	-13.838%
2026-01-28	26.0800	26.5700	24.4750	25.6200	-0.350%	33,172,086	-17.369%
2026-01-27	25.7000	25.8100	24.0499	25.7100	+1.022%	32,098,668	-17.658%
2026-01-26	27.6700	27.7700	25.2700	25.4500	-2.528%	39,293,582	-16.817%
2026-01-23	25.8500	26.5000	25.2400	26.1100	+1.319%	26,473,855	-18.920%
2026-01-22	23.1550	25.8400	23.1550	25.7700	+12.484%	37,147,856	-17.850%
2026-01-21	23.2800	23.6300	22.4746	22.9100	+0.175%	31,864,639	-7.595%
2026-01-20	23.2500	23.7400	22.4300	22.8700	+1.284%	32,901,613	-7.433%
2026-01-16	21.1500	22.6000	20.5550	22.5800	+6.409%	29,340,771	-6.244%
2026-01-15	20.5400	21.3500	20.1701	21.2200	+2.216%	18,599,600	-0.236%
2026-01-14	21.5700	21.7300	20.3300	20.7600	-0.954%	22,313,554	+1.975%
2026-01-13	21.9700	22.2000	20.9200	20.9600	-3.008%	26,625,347	+1.002%
2026-01-12	21.5100	22.0700	21.1600	21.6100	+5.931%	26,561,609	-2.036%
2026-01-09	19.9500	20.5250	19.6800	20.4000	+3.976%	25,104,191	+3.775%
2026-01-08	18.5600	19.6500	18.5200	19.6200	+1.816%	16,330,762	+7.900%
2026-01-07	18.6800	19.2800	17.9900	19.2700	-1.834%	18,736,149	+9.860%
2026-01-06	18.7900	19.6500	18.6150	19.6300	+5.538%	25,881,271	+7.845%
2026-01-05	18.0100	19.3500	17.7950	18.6000	+5.983%	22,342,165	+13.817%
2026-01-02	18.5000	18.5800	16.9400	17.5500	-1.570%	20,787,478	+20.627%
2025-12-31	17.9300	18.3600	17.7500	17.8300	-1.437%	14,303,043	+18.732%
2025-12-30	18.7900	18.8800	18.0400	18.0900	-1.202%	16,892,432	+17.026%
2025-12-29	18.2100	18.6800	17.7500	18.3100	-4.586%	20,300,338	+15.620%
2025-12-26	19.3800	19.5800	18.7699	19.1900	+2.511%	17,404,502	+10.318%
2025-12-24	18.7950	18.8713	18.0800	18.7200	-1.938%	12,104,580	+13.088%
2025-12-23	19.4200	19.4200	18.2600	19.0900	+1.059%	21,178,257	+10.896%
2025-12-22	19.2800	19.7250	18.5450	18.8900	+3.507%	25,374,668	+12.070%
2025-12-19	17.2200	18.5400	17.1800	18.2500	+6.600%	34,352,472	+16.000%
2025-12-18	17.1200	17.7100	16.9100	17.1200	-0.465%	16,619,655	+23.657%
2025-12-17	17.4100	17.5300	16.7900	17.2000	+1.835%	21,126,467	+23.081%
2025-12-16	16.8400	17.1800	16.3000	16.8900	-0.118%	14,977,152	+25.340%
2025-12-15	17.8500	17.9400	16.5700	16.9100	-1.971%	17,135,101	+25.192%
2025-12-12	18.1000	18.1800	16.6200	17.2500	-1.316%	23,833,007	+22.725%
2025-12-11	16.1900	18.0400	16.0200	17.4800	+9.455%	28,297,999	+21.110%
2025-12-10	15.9000	16.2100	15.3800	15.9700	-0.622%	14,808,120	+32.561%
2025-12-09	15.4500	16.2600	15.3500	16.0700	+4.964%	14,303,271	+31.736%
2025-12-08	15.9100	15.9450	15.2350	15.3100	-3.468%	12,240,795	+38.276%
2025-12-05	16.4250	16.8100	15.7250	15.8600	-1.491%	13,627,870	+33.480%
2025-12-04	15.9500	16.1200	15.6500	16.1000	-0.310%	11,335,905	+31.491%
2025-12-03	16.6900	16.7600	16.1400	16.1500	-2.417%	12,218,552	+31.084%
2025-12-02	16.8950	17.1200	15.9800	16.5500	-2.417%	14,208,080	+27.915%
2025-12-01	17.6400	17.8800	16.9351	16.9600	-1.795%	20,692,087	+24.823%
2025-11-28	16.6950	17.2900	16.3600	17.2700	+6.671%	17,152,641	+22.583%
2025-11-26	15.2600	16.2000	15.1800	16.1900	+7.432%	17,253,052	+30.760%
2025-11-25	14.8500	15.3200	14.7150	15.0700	+1.277%	16,443,331	+40.478%
2025-11-24	14.1400	14.9050	14.0000	14.8800	+6.362%	11,638,979	+42.272%
2025-11-21	13.8600	14.1100	13.5500	13.9900	+0.938%	20,153,401	+51.322%
2025-11-20	14.8100	15.0750	13.7900	13.8600	-5.714%	16,818,872	+52.742%
2025-11-19	14.8500	15.1700	14.2100	14.7000	+2.225%	16,912,995	+44.014%
2025-11-18	14.5200	14.7300	14.0500	14.3800	-0.553%	15,534,718	+47.218%
2025-11-17	14.6500	15.0650	14.2850	14.4600	-2.363%	14,663,852	+46.404%
2025-11-14	14.3100	15.0400	14.0400	14.8100	-1.985%	14,153,368	+42.944%
2025-11-13	15.9200	15.9500	14.8200	15.1100	-3.327%	22,511,504	+40.106%
2025-11-12	15.3500	16.0250	15.0300	15.6300	+2.761%	23,205,759	+35.445%
2025-11-11	15.1000	15.4000	14.6800	15.2100	+2.286%	16,361,807	+39.185%
2025-11-10	15.2700	15.5700	14.8110	14.8700	+1.225%	24,381,291	+42.367%
2025-11-07	14.3400	14.7799	14.2500	14.6900	+1.731%	16,237,672	+44.112%
2025-11-06	14.4500	14.9850	14.4000	14.4400	+1.762%	21,989,116	+46.607%
2025-11-05	14.1950	14.3850	13.8600	14.1900	+2.677%	20,509,620	+49.190%
2025-11-04	14.4900	14.6600	13.7750	13.8200	-8.719%	30,283,675	+53.184%
2025-11-03	15.9400	16.0700	14.8650	15.1400	-11.823%	34,993,496	+39.828%
2025-10-31	17.6300	17.6600	17.0311	17.1700	-2.994%	14,422,020	+23.296%
2025-10-30	16.6200	18.1300	16.3300	17.7000	-3.014%	15,840,338	+19.605%
2025-10-29	19.0000	19.0000	17.7500	18.2500	-0.164%	14,498,472	+16.000%
2025-10-28	17.3400	18.4300	17.2000	18.2800	+3.394%	13,754,956	+15.810%
2025-10-27	17.8450	18.4100	16.8200	17.6800	-5.201%	16,351,684	+19.740%
2025-10-24	18.3850	19.2500	18.3000	18.6500	-1.739%	11,117,206	+13.512%
2025-10-23	19.4300	19.6215	18.8600	18.9800	0.000%	12,973,258	+11.538%
2025-10-22	17.6250	19.2250	17.5000	18.9800	+2.706%	17,256,763	+11.538%
2025-10-21	18.9850	19.2071	18.0200	18.4800	-16.114%	23,556,978	+14.556%
2025-10-20	22.0600	22.3400	21.3200	22.0300	+4.656%	9,855,179	-3.904%
2025-10-17	22.3550	22.9100	20.6350	21.0500	-8.874%	19,931,335	+0.570%
2025-10-16	22.6700	23.6150	22.1600	23.1000	+3.680%	19,068,397	-8.355%
2025-10-15	21.5850	22.7500	21.5450	22.2800	+6.146%	13,502,239	-4.982%
2025-10-14	20.7000	21.5600	20.6400	20.9900	-0.897%	12,913,124	+0.858%
2025-10-13	20.8400	21.4800	20.6835	21.1800	+8.282%	12,839,166	-0.047%
2025-10-10	20.4900	20.8000	19.2000	19.5600	-2.444%	15,956,902	+8.231%
2025-10-09	21.6800	21.8000	19.5300	20.0500	-4.569%	27,965,022	+5.586%
2025-10-08	19.3700	21.0400	19.1700	21.0100	+11.637%	19,240,004	+0.762%
2025-10-07	19.3300	19.3700	18.6100	18.8200	-2.689%	11,047,394	+12.487%
2025-10-06	19.1400	19.6900	18.9350	19.3400	+3.257%	11,732,319	+9.462%
2025-10-03	18.9650	19.4900	18.6200	18.7300	-0.372%	10,851,790	+13.027%
2025-10-02	19.2200	19.3700	17.8600	18.8000	-0.424%	13,664,080	+12.606%
2025-10-01	18.8400	19.3200	18.5400	18.8800	+0.640%	14,241,196	+12.129%
2025-09-30	18.0750	19.1200	17.9503	18.7600	+0.160%	15,689,511	+12.846%
2025-09-29	19.1000	19.1700	18.4500	18.7300	+1.573%	16,558,059	+13.027%
2025-09-26	18.2200	18.8300	18.1545	18.4400	+1.319%	13,874,077	+14.805%
2025-09-25	17.4100	18.3050	17.4100	18.2000	+4.478%	11,471,978	+16.319%
2025-09-24	18.0600	18.5250	17.4100	17.4200	-3.383%	15,624,569	+21.527%
2025-09-23	18.0850	18.4350	17.9200	18.0300	+0.895%	20,261,555	+17.415%
2025-09-22	18.1500	18.3100	17.1580	17.8700	+2.583%	20,722,291	+18.467%
2025-09-19	16.2800	17.4800	16.2250	17.4200	+7.002%	47,560,217	+21.527%
2025-09-18	16.0200	16.2900	15.4800	16.2800	+1.750%	12,196,469	+30.037%
2025-09-17	15.9500	16.7300	15.7500	16.0000	-1.659%	18,565,195	+32.313%
2025-09-16	17.1500	17.1500	16.2700	16.2700	-3.898%	18,268,910	+30.117%
2025-09-15	15.3700	16.9300	15.2004	16.9300	+9.015%	21,117,714	+25.044%
2025-09-12	15.4600	15.7500	15.3200	15.5300	+1.041%	12,344,926	+36.317%
2025-09-11	14.6600	15.4950	14.4500	15.3700	+2.878%	13,279,359	+37.736%
2025-09-10	14.5050	14.9800	14.4200	14.9400	+4.257%	12,853,746	+41.700%
2025-09-09	14.5500	14.5700	14.1450	14.3300	-1.580%	11,653,937	+47.732%
2025-09-08	14.8800	14.9300	14.4700	14.5600	-0.750%	16,211,201	+45.398%
2025-09-05	14.3100	14.7500	14.2700	14.6700	+4.043%	17,728,674	+44.308%
2025-09-04	13.7600	14.3200	13.7400	14.1000	+0.931%	20,113,305	+50.142%
2025-09-03	13.8000	14.1300	13.6300	13.9700	+2.269%	19,051,359	+51.539%
2025-09-02	13.7900	13.7900	12.9201	13.6600	+3.878%	20,969,256	+54.978%
2025-08-29	12.6100	13.1800	12.5400	13.1500	+4.697%	14,138,067	+60.989%
2025-08-28	12.5700	12.7000	12.4550	12.5600	+0.722%	11,348,495	+68.551%
2025-08-27	12.1400	12.5599	12.0500	12.4700	+1.382%	10,839,652	+69.767%
2025-08-26	12.0900	12.3300	12.0500	12.3000	+1.318%	9,265,371	+72.114%
2025-08-25	12.1150	12.3100	12.0600	12.1400	+0.580%	7,915,260	+74.382%
2025-08-22	11.5000	12.3000	11.5000	12.0700	+3.428%	12,927,342	+75.394%
2025-08-21	11.4600	11.7500	11.4100	11.6700	+1.921%	6,797,931	+81.405%
2025-08-20	11.3700	11.4800	11.2300	11.4500	+1.687%	7,933,920	+84.891%
2025-08-19	11.7200	11.8650	11.2300	11.2600	-4.576%	9,778,531	+88.011%
2025-08-18	11.6300	11.8700	11.4758	11.8000	+0.941%	7,903,171	+79.407%
2025-08-15	11.6600	11.7300	11.5150	11.6900	+0.863%	35,661,369	+81.095%
2025-08-14	11.6800	11.9700	11.4100	11.5900	-2.029%	17,614,811	+82.657%
2025-08-13	11.8500	11.9200	11.5800	11.8300	-0.253%	13,133,661	+78.952%
2025-08-12	11.6900	11.8600	11.6000	11.8600	+2.153%	12,526,261	+78.499%
2025-08-11	11.0500	11.7600	10.9200	11.6100	-0.343%	15,475,603	+82.343%
2025-08-08	11.3800	11.7200	11.2000	11.6500	+3.280%	19,464,934	+81.717%
2025-08-07	10.0500	11.3100	9.8850	11.2800	+14.055%	28,771,539	+87.677%
2025-08-06	9.7400	9.9000	9.6800	9.8900	+1.436%	13,717,774	+114.055%
2025-08-05	9.2000	9.7900	9.1100	9.7500	+5.863%	15,811,230	+117.128%
2025-08-04	8.8100	9.2250	8.8100	9.2100	+6.106%	9,106,141	+129.859%
2025-08-01	8.7600	8.9300	8.5650	8.6800	-0.115%	11,435,109	+143.894%
2025-07-31	8.8300	8.8300	8.6000	8.6900	-0.686%	8,986,674	+143.613%
2025-07-30	9.0200	9.1600	8.6600	8.7500	-4.891%	11,969,658	+141.943%
2025-07-29	9.1400	9.2200	8.9150	9.2000	+1.210%	9,987,985	+130.109%
2025-07-28	9.1900	9.2000	8.8800	9.0900	-2.047%	8,229,769	+132.893%
2025-07-25	9.2900	9.4530	9.1200	9.2800	-1.277%	9,066,571	+128.125%
2025-07-24	9.3300	9.4900	9.2301	9.4000	-1.157%	6,150,899	+125.213%
2025-07-23	9.5550	9.5900	9.3450	9.5100	-0.627%	11,714,503	+122.608%
2025-07-22	9.5800	9.6400	9.3500	9.5700	+1.163%	8,634,046	+121.212%
2025-07-21	9.2400	9.7481	9.2400	9.4600	+4.185%	11,260,811	+123.784%
2025-07-18	9.2300	9.2550	9.0500	9.0800	-1.089%	8,395,534	+133.150%
2025-07-17	8.9900	9.2700	8.8212	9.1800	+0.548%	10,064,754	+130.610%
2025-07-16	9.2000	9.2950	8.9100	9.1300	-0.219%	8,980,286	+131.873%
2025-07-15	9.4500	9.4700	9.0600	9.1500	-2.969%	9,269,009	+131.366%
2025-07-14	9.6450	9.9700	9.4100	9.4300	-1.668%	13,640,507	+124.496%
2025-07-11	9.5400	9.6600	9.2100	9.5900	+5.269%	14,229,907	+120.751%
2025-07-10	9.0000	9.1400	8.7800	9.1100	+1.561%	8,545,620	+132.382%
2025-07-09	8.8200	9.0050	8.7500	8.9700	+1.471%	9,261,308	+136.009%
2025-07-08	9.4000	9.4700	8.8000	8.8400	-6.849%	12,639,828	+139.480%
2025-07-07	8.9600	9.5000	8.8450	9.4900	+4.057%	12,023,760	+123.077%
2025-07-03	8.8800	9.1650	8.8800	9.1200	+1.559%	5,647,539	+132.127%
2025-07-02	9.0400	9.1300	8.7000	8.9800	+0.111%	10,387,220	+135.746%
2025-07-01	9.0900	9.1800	8.8500	8.9700	+1.242%	9,873,553	+136.009%
2025-06-30	8.7850	8.8850	8.7000	8.8600	+1.722%	11,187,410	+138.939%
2025-06-27	8.6750	8.8000	8.4600	8.7100	-3.757%	21,186,864	+143.054%
2025-06-26	8.9800	9.1100	8.9100	9.0500	+2.376%	8,415,076	+133.923%
2025-06-25	8.8500	9.0000	8.8300	8.8400	-0.897%	8,941,264	+139.480%
2025-06-24	8.7800	8.9800	8.5100	8.9200	-1.545%	11,842,452	+137.332%
2025-06-23	8.9400	9.2500	8.9100	9.0600	+1.798%	16,747,432	+133.664%
2025-06-20	8.9500	9.0200	8.7450	8.9000	-1.330%	22,612,773	+137.865%
2025-06-18	9.1400	9.2300	9.0000	9.0200	-2.169%	11,629,338	+134.701%
2025-06-17	9.2400	9.3000	9.0400	9.2200	+0.875%	12,978,092	+129.610%
2025-06-16	9.1950	9.2900	9.0300	9.1400	-1.296%	11,774,811	+131.619%
2025-06-13	9.3150	9.4200	9.1950	9.2600	+0.543%	11,903,633	+128.618%
2025-06-12	9.3100	9.4186	9.1820	9.2100	+0.656%	12,102,599	+129.859%
2025-06-11	9.2750	9.3950	9.0601	9.1500	-0.867%	17,282,125	+131.366%
2025-06-10	9.3650	9.5100	9.1700	9.2300	-0.966%	15,093,329	+129.361%
2025-06-09	9.4600	9.5960	9.2700	9.3200	-0.534%	15,698,282	+127.146%
2025-06-06	9.5400	9.6150	9.3100	9.3700	-0.951%	18,601,889	+125.934%
2025-06-05	9.4600	9.6900	9.3100	9.4600	+5.580%	25,163,319	+123.784%
2025-06-04	8.8400	9.0400	8.8100	8.9600	+1.818%	14,932,870	+136.272%
2025-06-03	8.4800	8.8950	8.4700	8.8000	+1.970%	16,515,107	+140.568%
2025-06-02	8.4350	8.8300	8.2600	8.6300	+6.807%	22,450,327	+145.307%
2025-05-30	8.0200	8.1100	7.8700	8.0800	-0.737%	11,658,064	+162.005%
2025-05-29	8.4000	8.4600	8.1100	8.1400	-3.440%	13,674,048	+160.074%
2025-05-28	8.1200	8.4500	8.1146	8.4300	+4.332%	17,107,084	+151.127%
2025-05-27	7.6500	8.2700	7.6500	8.0800	+3.457%	17,987,168	+162.005%
2025-05-23	7.8200	7.8900	7.7300	7.8100	+1.166%	15,819,728	+171.063%
2025-05-22	7.6500	7.8150	7.5400	7.7200	-1.026%	15,544,296	+174.223%
2025-05-21	7.8400	7.9796	7.7050	7.8000	-0.510%	11,461,885	+171.410%
2025-05-20	7.5000	7.8600	7.4200	7.8400	+5.235%	11,868,452	+170.026%
2025-05-19	7.4600	7.4850	7.3200	7.4500	-0.134%	9,439,299	+184.161%
2025-05-16	7.1600	7.5000	7.1500	7.4600	+0.675%	29,443,426	+183.780%
2025-05-15	7.4000	7.4650	7.2600	7.4100	+0.271%	15,023,901	+185.695%
2025-05-14	7.3500	7.4950	7.3200	7.3900	-3.272%	19,823,921	+186.468%
2025-05-13	7.7800	7.8400	7.5100	7.6400	-0.261%	14,645,357	+177.094%
2025-05-12	7.3950	7.7000	7.3500	7.6600	-2.296%	24,011,242	+176.371%
2025-05-09	6.9900	7.8500	6.9500	7.8400	+12.482%	29,933,826	+170.026%
2025-05-08	6.2800	7.0450	6.2000	6.9700	+21.640%	33,779,314	+203.730%
2025-05-07	5.6900	5.8200	5.5500	5.7300	-1.036%	17,567,354	+269.459%
2025-05-06	5.5900	5.8000	5.5100	5.7900	+6.239%	15,468,297	+265.630%
2025-05-05	5.4700	5.5000	5.2700	5.4500	+2.637%	13,436,382	+288.440%
2025-05-02	5.4600	5.5050	5.2100	5.3100	-1.667%	15,402,864	+298.682%
2025-05-01	5.4300	5.4750	5.3400	5.4000	-2.703%	12,652,329	+292.037%
2025-04-30	5.4100	5.5500	5.3200	5.5500	+0.362%	16,024,455	+281.441%
2025-04-29	5.6600	5.7100	5.4200	5.5300	-2.982%	16,350,078	+282.821%
2025-04-28	5.6100	5.7100	5.5000	5.7000	+0.529%	12,130,522	+271.404%
2025-04-25	5.6500	5.7250	5.5700	5.6700	-2.911%	10,664,796	+273.369%
2025-04-24	6.0000	6.0400	5.7500	5.8400	-0.341%	11,540,070	+262.500%
2025-04-23	5.6800	6.0100	5.6300	5.8600	+1.913%	19,821,477	+261.263%
2025-04-22	6.0400	6.1000	5.7200	5.7500	-3.361%	17,569,023	+268.174%
2025-04-21	6.3500	6.4250	5.8300	5.9500	-1.327%	16,395,296	+255.798%
2025-04-17	6.1800	6.2650	5.9600	6.0300	-3.828%	13,176,996	+251.078%
2025-04-16	6.3500	6.5100	6.1500	6.2700	+2.787%	16,304,749	+237.640%
2025-04-15	6.1200	6.1850	6.0100	6.1000	+0.494%	15,313,673	+247.049%
2025-04-14	5.7000	6.1000	5.6900	6.0700	+2.534%	15,527,757	+248.764%
2025-04-11	5.8000	6.0950	5.7500	5.9200	+7.832%	19,005,455	+257.601%
2025-04-10	5.5100	5.7600	5.3400	5.4900	-1.613%	24,212,860	+285.610%
2025-04-09	5.0900	5.6800	5.0550	5.5800	+16.008%	26,795,814	+279.391%
2025-04-08	5.2800	5.3700	4.7000	4.8100	-4.941%	21,214,908	+340.125%
2025-04-07	4.7400	5.3900	4.5800	5.0600	+4.115%	23,341,441	+318.379%
2025-04-04	5.2200	5.3400	4.7450	4.8600	-11.475%	23,868,715	+335.597%
2025-04-03	5.1800	5.6300	5.1600	5.4900	-4.522%	19,236,782	+285.610%
2025-04-02	5.5500	5.7500	5.5000	5.7500	+3.047%	18,112,417	+268.174%
2025-04-01	5.9000	5.9000	5.4900	5.5800	-5.743%	20,533,077	+279.391%
2025-03-31	5.9900	6.0000	5.6000	5.9200	-2.791%	21,500,407	+257.601%
2025-03-28	6.3800	6.5300	6.0400	6.0900	-3.943%	19,572,418	+247.619%
2025-03-27	6.2000	6.4300	6.2000	6.3400	+3.257%	19,315,890	+233.912%
2025-03-26	6.4000	6.4000	6.1000	6.1400	-3.307%	12,631,590	+244.788%
2025-03-25	6.4000	6.6500	6.3100	6.3500	+1.438%	17,402,335	+233.386%
2025-03-24	6.2500	6.3100	6.1100	6.2600	+0.805%	15,981,888	+238.179%
2025-03-21	6.2300	6.3300	6.0700	6.2100	-3.271%	26,201,947	+240.902%
2025-03-20	6.3500	6.5500	6.3150	6.4200	-2.134%	20,574,224	+229.751%
2025-03-19	6.5300	6.6900	6.3300	6.5600	+0.153%	22,360,169	+222.713%
2025-03-18	6.8100	6.8400	6.5400	6.5500	+1.866%	20,207,577	+223.206%
2025-03-17	6.0900	6.4751	6.0700	6.4300	+6.633%	18,962,694	+229.238%
2025-03-14	6.0500	6.1200	5.9100	6.0300	+1.515%	15,527,902	+251.078%
2025-03-13	5.7400	6.0600	5.6800	5.9400	+4.028%	25,873,003	+256.397%
2025-03-12	5.5700	5.8100	5.5600	5.7100	+4.388%	18,841,775	+270.753%
2025-03-11	5.2600	5.5300	5.2500	5.4700	+6.628%	15,189,725	+287.020%
2025-03-10	5.4400	5.4800	5.0100	5.1300	-7.899%	23,357,232	+312.671%
2025-03-07	5.4900	5.7550	5.4200	5.5700	+1.273%	21,545,696	+280.072%
2025-03-06	5.5300	5.7300	5.4100	5.5000	-1.961%	15,119,577	+284.909%
2025-03-05	5.1700	5.6300	5.1250	5.6100	+8.511%	22,432,641	+277.362%
2025-03-04	5.2400	5.3400	4.8900	5.1700	+0.584%	21,175,692	+309.478%
2025-03-03	5.3000	5.4350	5.1000	5.1400	-0.194%	21,322,976	+311.868%
2025-02-28	4.9500	5.1700	4.8570	5.1500	+2.590%	28,858,322	+311.068%
2025-02-27	5.1600	5.2150	4.9900	5.0200	-4.563%	22,591,737	+321.713%
2025-02-26	5.0500	5.3600	5.0450	5.2600	+3.340%	16,949,578	+302.471%
2025-02-25	5.2500	5.3350	5.0100	5.0900	-4.682%	22,862,103	+315.914%
2025-02-24	5.4850	5.4900	5.2400	5.3400	-2.198%	23,907,954	+296.442%
2025-02-21	6.1100	6.1100	5.4200	5.4600	-10.492%	35,013,810	+287.729%
2025-02-20	6.1200	6.3684	5.9700	6.1000	-3.937%	30,182,081	+247.049%
2025-02-19	6.4700	6.4800	6.1950	6.3500	-1.244%	22,755,871	+233.386%
2025-02-18	6.7800	6.8000	6.4200	6.4300	-2.723%	23,691,652	+229.238%
2025-02-14	7.2450	7.3250	6.5500	6.6100	-8.449%	29,665,937	+220.272%
2025-02-13	7.3200	7.3200	7.1200	7.2200	-0.960%	71,880,116	+193.213%
2025-02-12	7.0000	7.4950	6.9700	7.2900	+4.441%	26,195,638	+190.398%
2025-02-11	6.8800	7.1700	6.8200	6.9800	-0.711%	17,191,723	+203.295%
2025-02-10	7.2400	7.2800	6.9900	7.0300	+1.590%	23,422,848	+201.138%
2025-02-07	7.0600	7.2100	6.8800	6.9200	-0.432%	18,998,380	+205.925%
2025-02-06	7.0400	7.0500	6.8400	6.9500	-1.975%	14,400,192	+204.604%
2025-02-05	7.0000	7.3550	7.0000	7.0900	+2.457%	15,839,537	+198.590%
2025-02-04	6.8500	7.0550	6.7450	6.9200	+2.065%	19,196,814	+205.925%
2025-02-03	6.6200	6.9900	6.5600	6.7800	+2.727%	17,254,982	+212.242%
2025-01-31	6.9000	6.9300	6.5100	6.6000	-3.650%	15,168,636	+220.758%
2025-01-30	6.6100	6.9400	6.5600	6.8500	+7.704%	13,350,864	+209.051%
2025-01-29	6.2700	6.4800	6.2200	6.3600	+1.435%	12,076,235	+232.862%
2025-01-28	6.0800	6.3500	5.9900	6.2700	+4.153%	13,203,137	+237.640%
2025-01-27	6.1200	6.1700	5.9800	6.0200	-4.897%	9,706,718	+251.661%
2025-01-24	6.4700	6.5450	6.2700	6.3300	+1.118%	7,828,507	+234.439%
2025-01-23	6.2400	6.3100	6.1299	6.2600	-1.572%	9,003,028	+238.179%
2025-01-22	6.4200	6.5400	6.2550	6.3600	-0.157%	8,893,996	+232.862%
2025-01-21	6.2500	6.5100	6.2000	6.3700	+3.074%	11,427,050	+232.339%
2025-01-17	6.1500	6.3000	6.0300	6.1800	-0.162%	11,527,492	+242.557%
2025-01-16	6.4600	6.5250	6.1800	6.1900	-3.130%	7,404,567	+242.003%
2025-01-15	6.5900	6.6000	6.2800	6.3900	+0.630%	8,389,006	+231.299%
2025-01-14	5.9600	6.3700	5.9600	6.3500	+6.902%	8,889,240	+233.386%
2025-01-13	6.0800	6.1900	5.9000	5.9400	-4.960%	11,089,114	+256.397%
2025-01-10	6.6100	6.6605	6.2100	6.2500	-2.950%	9,847,212	+238.720%
2025-01-08	6.1600	6.4400	6.1300	6.4400	+5.057%	11,257,121	+228.727%
2025-01-07	6.2300	6.4400	6.0400	6.1300	+0.327%	12,793,473	+245.351%
2025-01-06	6.1500	6.2400	6.0200	6.1100	+0.992%	10,888,777	+246.481%
2025-01-03	6.1600	6.2400	6.0200	6.0500	-2.419%	8,754,629	+249.917%
2025-01-02	5.8600	6.2410	5.8400	6.2000	+8.392%	12,723,483	+241.452%
2024-12-31	5.6000	5.7600	5.5900	5.7200	+1.961%	5,630,389	+270.105%
2024-12-30	5.6700	5.7800	5.5300	5.6100	-2.773%	10,377,333	+277.362%
2024-12-27	5.8000	5.8300	5.6800	5.7700	-2.203%	6,874,580	+266.898%
2024-12-26	5.8700	5.9400	5.7900	5.9000	+1.027%	6,475,871	+258.814%
2024-12-24	5.8900	5.8900	5.7500	5.8400	-0.171%	5,109,764	+262.500%
2024-12-23	5.8200	5.9000	5.6800	5.8500	-0.510%	8,905,632	+261.880%
2024-12-20	5.8100	6.0100	5.7100	5.8800	+1.906%	16,115,957	+260.034%
2024-12-19	5.9100	6.0000	5.7000	5.7700	-2.037%	9,830,518	+266.898%
2024-12-18	6.2600	6.3200	5.7800	5.8900	-6.804%	9,476,308	+259.423%
2024-12-17	6.1600	6.3700	6.1400	6.3200	+0.158%	6,322,349	+234.968%
2024-12-16	6.5000	6.5500	6.2900	6.3100	-3.811%	6,291,514	+235.499%
2024-12-13	6.7700	6.7995	6.5100	6.5600	-4.790%	9,395,594	+222.713%
2024-12-12	6.9800	7.1300	6.8600	6.8900	-6.640%	9,576,055	+207.257%
2024-12-11	7.1300	7.3800	7.0550	7.3800	+5.579%	12,475,957	+186.856%
2024-12-10	7.2100	7.3010	6.9506	6.9900	-1.688%	10,312,646	+202.861%
2024-12-09	6.9600	7.4350	6.9600	7.1100	+6.917%	15,500,393	+197.750%
2024-12-06	6.8000	6.8300	6.4800	6.6500	-2.206%	8,831,146	+218.346%
2024-12-05	6.6400	6.8000	6.5400	6.8000	+1.796%	8,684,798	+211.324%
2024-12-04	6.7100	6.9200	6.6500	6.6800	-0.595%	8,798,803	+216.916%
2024-12-03	6.3300	6.7350	6.3000	6.7200	+8.562%	13,349,379	+215.030%
2024-12-02	6.3400	6.3700	6.1500	6.1900	-4.180%	7,368,868	+242.003%
2024-11-29	6.5800	6.6550	6.4550	6.4600	-0.462%	4,797,482	+227.709%
2024-11-27	6.4650	6.6200	6.4300	6.4900	+1.724%	7,380,137	+226.194%
2024-11-26	6.2500	6.4100	6.1650	6.3800	+1.270%	5,933,615	+231.818%
2024-11-25	6.2200	6.3450	6.2000	6.3000	-4.110%	7,653,260	+236.032%
2024-11-22	6.7000	6.7800	6.5500	6.5700	-0.905%	7,702,169	+222.222%
2024-11-21	6.6200	6.6350	6.4207	6.6300	+1.531%	7,813,617	+219.306%
2024-11-20	6.6200	6.6300	6.3800	6.5300	-1.952%	7,481,297	+224.196%
2024-11-19	6.6100	6.6800	6.4300	6.6600	+1.835%	7,774,382	+217.868%
2024-11-18	6.3000	6.6500	6.3000	6.5400	+6.515%	11,278,152	+223.700%
2024-11-15	6.3200	6.4100	6.0400	6.1400	-1.445%	12,434,179	+244.788%
2024-11-14	6.0000	6.2800	5.9850	6.2300	+2.467%	13,679,223	+239.807%
2024-11-13	6.4600	6.5200	6.0500	6.0800	-4.403%	9,758,720	+248.191%
2024-11-12	6.2600	6.3900	6.1200	6.3600	-0.625%	12,617,664	+232.862%
2024-11-11	6.2000	6.4400	6.0900	6.4000	-2.883%	13,696,245	+230.781%
2024-11-08	6.5500	6.6200	6.3600	6.5900	0.000%	10,991,561	+221.244%
2024-11-07	6.3800	6.6350	6.1204	6.5900	+11.506%	20,268,151	+221.244%
2024-11-06	5.6400	5.9700	5.4900	5.9100	-2.636%	15,427,361	+258.206%
2024-11-05	6.1000	6.1900	6.0400	6.0700	+0.831%	7,402,830	+248.764%
2024-11-04	6.1600	6.2400	5.9650	6.0200	-2.114%	8,213,313	+251.661%
2024-11-01	6.5700	6.5700	6.1200	6.1500	-4.503%	9,533,529	+244.228%
2024-10-31	6.6500	6.6700	6.3000	6.4400	-5.572%	11,336,693	+228.727%
2024-10-30	6.8600	6.8800	6.6600	6.8200	-2.292%	8,874,140	+210.411%
2024-10-29	6.8700	6.9800	6.7845	6.9800	+3.561%	7,022,852	+203.295%
2024-10-28	6.7300	6.9000	6.7200	6.7400	-0.882%	6,636,252	+214.095%
2024-10-25	7.1100	7.1100	6.7350	6.8000	-4.360%	9,670,269	+211.324%
2024-10-24	7.4300	7.4300	6.9100	7.1100	-2.603%	9,598,097	+197.750%
2024-10-23	7.1800	7.3200	7.0700	7.3000	-1.351%	9,830,670	+190.000%
2024-10-22	7.3500	7.4600	7.2508	7.4000	+2.635%	10,247,734	+186.081%
2024-10-21	7.4200	7.5200	7.1300	7.2100	+1.549%	13,933,195	+193.620%

document.getElementById("vx9ZbQ").onerror = function(){this.style.display='none';}; .dark-mode .rJplr5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJplr5{ color: #333333; background-color: white; border: 2px solid #333333; }CDECoeur Mining, Inc.stock NYSE

CDE
Coeur Mining, Inc.
stock NYSE