Coeur Mining, Inc. Common Stock (CDE)
4.8600
-0.6300 (-11.48%)
NYSE · Last Trade: Apr 5th, 6:14 PM EDT
Historical Prices For Coeur Mining, Inc. Common Stock (CDE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.22 | 5.34 | 4.75 | 4.86 | 23,856,634 | 4.86 |
| 4/03/2025 | 5.18 | 5.63 | 5.16 | 5.49 | 19,231,226 | 5.49 |
| 4/02/2025 | 5.55 | 5.75 | 5.50 | 5.75 | 18,078,129 | 5.75 |
| 4/01/2025 | 5.90 | 5.90 | 5.49 | 5.58 | 20,531,423 | 5.58 |
| 3/31/2025 | 5.99 | 6.00 | 5.60 | 5.92 | 21,485,021 | 5.92 |
| 3/28/2025 | 6.38 | 6.53 | 6.04 | 6.09 | 19,572,427 | 6.09 |
| 3/27/2025 | 6.20 | 6.43 | 6.20 | 6.34 | 19,313,651 | 6.34 |
| 3/26/2025 | 6.40 | 6.40 | 6.10 | 6.14 | 12,748,089 | 6.14 |
| 3/25/2025 | 6.40 | 6.65 | 6.31 | 6.35 | 17,852,311 | 6.35 |
| 3/24/2025 | 6.25 | 6.31 | 6.11 | 6.26 | 16,243,835 | 6.26 |
| 3/21/2025 | 6.23 | 6.33 | 6.07 | 6.21 | 27,046,401 | 6.21 |
| 3/20/2025 | 6.35 | 6.55 | 6.32 | 6.42 | 22,622,566 | 6.42 |
| 3/19/2025 | 6.53 | 6.69 | 6.33 | 6.56 | 23,248,221 | 6.56 |
| 3/18/2025 | 6.81 | 6.84 | 6.54 | 6.55 | 20,564,408 | 6.55 |
| 3/17/2025 | 6.09 | 6.48 | 6.07 | 6.43 | 20,587,077 | 6.43 |
| 3/14/2025 | 6.05 | 6.12 | 5.91 | 6.03 | 15,700,997 | 6.03 |
| 3/13/2025 | 5.74 | 6.06 | 5.68 | 5.94 | 25,953,062 | 5.94 |
| 3/12/2025 | 5.57 | 5.81 | 5.56 | 5.71 | 19,083,222 | 5.71 |
| 3/11/2025 | 5.26 | 5.53 | 5.25 | 5.47 | 15,201,267 | 5.47 |
| 3/10/2025 | 5.44 | 5.48 | 5.01 | 5.13 | 23,381,713 | 5.13 |
| 3/07/2025 | 5.49 | 5.75 | 5.42 | 5.57 | 21,654,227 | 5.57 |
| 3/06/2025 | 5.53 | 5.73 | 5.41 | 5.50 | 16,209,054 | 5.50 |
| 3/05/2025 | 5.17 | 5.63 | 5.13 | 5.61 | 22,552,805 | 5.61 |
| 3/04/2025 | 5.24 | 5.34 | 4.89 | 5.17 | 21,367,885 | 5.17 |
| 3/03/2025 | 5.30 | 5.43 | 5.10 | 5.14 | 21,353,349 | 5.14 |
| 2/28/2025 | 4.95 | 5.17 | 4.86 | 5.15 | 29,173,030 | 5.15 |
| 2/27/2025 | 5.16 | 5.21 | 4.99 | 5.02 | 22,679,607 | 5.02 |
| 2/26/2025 | 5.05 | 5.36 | 5.04 | 5.26 | 17,261,867 | 5.26 |
| 2/25/2025 | 5.25 | 5.33 | 5.01 | 5.09 | 23,009,699 | 5.09 |
| 2/24/2025 | 5.49 | 5.49 | 5.24 | 5.34 | 25,957,562 | 5.34 |
| 2/21/2025 | 6.11 | 6.11 | 5.42 | 5.46 | 35,231,269 | 5.46 |
| 2/20/2025 | 6.12 | 6.37 | 5.97 | 6.10 | 37,199,473 | 6.10 |
| 2/19/2025 | 6.47 | 6.48 | 6.20 | 6.35 | 24,177,177 | 6.35 |
| 2/18/2025 | 6.78 | 6.80 | 6.42 | 6.43 | 23,996,107 | 6.43 |
| 2/14/2025 | 7.24 | 7.33 | 6.55 | 6.61 | 29,847,346 | 6.61 |
| 2/13/2025 | 7.32 | 7.32 | 7.12 | 7.22 | 73,394,674 | 7.22 |
| 2/12/2025 | 7.00 | 7.50 | 6.97 | 7.29 | 26,510,519 | 7.29 |
| 2/11/2025 | 6.88 | 7.17 | 6.82 | 6.98 | 17,295,028 | 6.98 |
| 2/10/2025 | 7.24 | 7.28 | 6.99 | 7.03 | 23,524,986 | 7.03 |
| 2/07/2025 | 7.06 | 7.21 | 6.88 | 6.92 | 19,093,415 | 6.92 |
| 2/06/2025 | 7.04 | 7.05 | 6.84 | 6.95 | 14,453,128 | 6.95 |
| 2/05/2025 | 7.00 | 7.36 | 7.00 | 7.09 | 15,924,223 | 7.09 |
| 2/04/2025 | 6.85 | 7.05 | 6.75 | 6.92 | 19,334,063 | 6.92 |
| 2/03/2025 | 6.62 | 6.99 | 6.56 | 6.78 | 17,397,246 | 6.78 |
| 1/31/2025 | 6.90 | 6.93 | 6.51 | 6.60 | 15,375,349 | 6.60 |
| 1/30/2025 | 6.61 | 6.94 | 6.56 | 6.85 | 13,465,400 | 6.85 |
| 1/29/2025 | 6.27 | 6.48 | 6.22 | 6.36 | 12,150,096 | 6.36 |
| 1/28/2025 | 6.08 | 6.35 | 5.99 | 6.27 | 13,348,512 | 6.27 |
| 1/27/2025 | 6.12 | 6.17 | 5.98 | 6.02 | 9,823,034 | 6.02 |
| 1/24/2025 | 6.47 | 6.54 | 6.27 | 6.33 | 7,927,626 | 6.33 |
| 1/23/2025 | 6.24 | 6.31 | 6.13 | 6.26 | 9,094,647 | 6.26 |
| 1/22/2025 | 6.42 | 6.54 | 6.25 | 6.36 | 8,940,515 | 6.36 |
| 1/21/2025 | 6.25 | 6.51 | 6.20 | 6.37 | 11,520,197 | 6.37 |
| 1/17/2025 | 6.15 | 6.30 | 6.03 | 6.18 | 11,644,115 | 6.18 |
| 1/16/2025 | 6.46 | 6.53 | 6.18 | 6.19 | 7,499,272 | 6.19 |
| 1/15/2025 | 6.59 | 6.60 | 6.28 | 6.39 | 8,557,648 | 6.39 |
| 1/14/2025 | 5.96 | 6.37 | 5.96 | 6.35 | 9,010,053 | 6.35 |
| 1/13/2025 | 6.08 | 6.19 | 5.90 | 5.94 | 11,213,305 | 5.94 |
| 1/10/2025 | 6.61 | 6.66 | 6.21 | 6.25 | 9,947,196 | 6.25 |
| 1/08/2025 | 6.16 | 6.44 | 6.13 | 6.44 | 11,505,523 | 6.44 |
| 1/07/2025 | 6.23 | 6.44 | 6.04 | 6.13 | 12,959,110 | 6.13 |
| 1/06/2025 | 6.15 | 6.24 | 6.02 | 6.11 | 11,276,855 | 6.11 |