Skip to main content

Coeur Mining Inc (NY: CDE )

3.680 +0.110 (+3.08%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.550 2.685 2.500 2.510 6,828,318 -0.08(-3.09%)
Oct 30, 2023 2.590 2.645 2.540 2.590 4,463,565 +0.04(+1.57%)
Oct 27, 2023 2.480 2.560 2.380 2.550 5,086,250 +0.08(+3.24%)
Oct 26, 2023 2.510 2.555 2.440 2.470 4,824,296 -0.04(-1.59%)
Oct 25, 2023 2.550 2.610 2.500 2.510 5,049,165 -0.05(-1.95%)
Oct 24, 2023 2.550 2.618 2.520 2.560 5,987,794 -0.03(-1.16%)
Oct 23, 2023 2.560 2.660 2.420 2.590 4,963,616 -0.02(-0.77%)
Oct 20, 2023 2.600 2.740 2.590 2.610 6,858,035 +0.02(+0.77%)
Oct 19, 2023 2.610 2.630 2.500 2.590 5,043,541 -0.07(-2.63%)
Oct 18, 2023 2.720 2.810 2.625 2.660 6,382,673 -0.02(-0.75%)
Oct 17, 2023 2.530 2.700 2.530 2.680 5,166,623 +0.16(+6.35%)
Oct 16, 2023 2.470 2.600 2.450 2.520 4,501,395 +0.02(+0.80%)
Oct 13, 2023 2.290 2.590 2.290 2.500 12,453,778 +0.26(+11.61%)
Oct 12, 2023 2.310 2.380 2.200 2.240 4,870,369 -0.09(-3.86%)
Oct 11, 2023 2.260 2.330 2.240 2.330 4,530,882 +0.10(+4.48%)
Oct 10, 2023 2.250 2.280 2.220 2.230 2,562,672 -0.04(-1.76%)
Oct 09, 2023 2.230 2.290 2.220 2.270 3,840,204 +0.07(+3.18%)
Oct 06, 2023 2.110 2.230 2.090 2.200 4,871,452 +0.09(+4.27%)
Oct 05, 2023 2.140 2.200 2.060 2.110 5,634,310 -0.08(-3.65%)
Oct 04, 2023 2.120 2.200 2.120 2.190 6,137,158 +0.09(+4.29%)
Oct 03, 2023 2.060 2.138 2.020 2.100 7,088,269 +0.04(+1.94%)
Oct 02, 2023 2.150 2.180 2.050 2.060 6,239,012 -0.16(-7.21%)
Sep 29, 2023 2.270 2.301 2.160 2.220 5,348,255 +0.02(+0.91%)
Sep 28, 2023 2.200 2.215 2.130 2.200 5,368,371 +0.01(+0.46%)
Sep 27, 2023 2.180 2.250 2.140 2.190 8,954,252 -0.02(-0.90%)
Sep 26, 2023 2.410 2.410 2.200 2.210 6,893,877 -0.22(-9.05%)
Sep 25, 2023 2.320 2.440 2.370 2.430 11,805,171 +0.16(+7.05%)
Sep 22, 2023 2.240 2.340 2.220 2.270 13,553,267 +0.15(+7.08%)
Sep 21, 2023 2.150 2.160 2.040 2.120 6,303,648 -0.08(-3.64%)
Sep 20, 2023 2.210 2.270 2.200 2.200 5,775,727 -0.02(-0.90%)
Sep 19, 2023 2.350 2.370 2.210 2.220 6,566,761 -0.13(-5.53%)
Sep 18, 2023 2.400 2.445 2.330 2.350 4,203,535 -0.03(-1.26%)
Sep 15, 2023 2.350 2.420 2.340 2.380 24,262,664 +0.09(+3.93%)
Sep 14, 2023 2.240 2.310 2.220 2.290 6,544,606 +0.07(+3.15%)
Sep 13, 2023 2.220 2.270 2.210 2.220 5,538,978 +0.01(+0.45%)
Sep 12, 2023 2.260 2.405 2.210 2.210 7,360,609 -0.10(-4.33%)
Sep 11, 2023 2.270 2.400 2.250 2.310 7,486,894 +0.10(+4.52%)
Sep 08, 2023 2.250 2.300 2.190 2.210 4,962,360 -0.04(-1.78%)
Sep 07, 2023 2.310 2.329 2.230 2.250 5,501,235 -0.07(-3.02%)
Sep 06, 2023 2.320 2.366 2.295 2.320 3,045,063 -0.03(-1.28%)
Sep 05, 2023 2.390 2.390 2.280 2.350 5,579,833 -0.06(-2.49%)
Sep 01, 2023 2.480 2.510 2.400 2.410 3,994,357 +0.00(+0.00%)
Aug 31, 2023 2.490 2.505 2.400 2.410 3,679,211 -0.08(-3.21%)
Aug 30, 2023 2.580 2.630 2.480 2.490 4,364,632 -0.07(-2.73%)
Aug 29, 2023 2.500 2.590 2.480 2.560 5,679,387 +0.04(+1.59%)
Aug 28, 2023 2.490 2.590 2.440 2.520 4,070,982 +0.04(+1.61%)
Aug 25, 2023 2.520 2.550 2.420 2.480 5,237,908 -0.06(-2.36%)
Aug 24, 2023 2.540 2.580 2.500 2.540 8,145,845 -0.03(-1.17%)
Aug 23, 2023 2.500 2.645 2.495 2.570 8,351,332 +0.12(+4.90%)
Aug 22, 2023 2.460 2.480 2.380 2.450 3,922,344 +0.02(+0.82%)
Aug 21, 2023 2.540 2.560 2.400 2.430 5,329,516 -0.10(-3.95%)
Aug 18, 2023 2.490 2.540 2.380 2.530 6,461,348 +0.03(+1.20%)
Aug 17, 2023 2.350 2.530 2.335 2.500 13,939,089 +0.21(+9.17%)
Aug 16, 2023 2.310 2.360 2.270 2.290 5,390,695 -0.03(-1.29%)
Aug 15, 2023 2.430 2.450 2.320 2.320 6,382,940 -0.14(-5.69%)
Aug 14, 2023 2.520 2.530 2.430 2.460 5,832,195 -0.12(-4.65%)
Aug 11, 2023 2.400 2.600 2.375 2.580 6,068,346 +0.21(+8.86%)
Aug 10, 2023 2.610 2.640 2.340 2.370 12,389,357 -0.24(-9.20%)
Aug 09, 2023 2.720 2.730 2.603 2.610 4,775,732 -0.07(-2.61%)
Aug 08, 2023 2.660 2.700 2.610 2.680 6,110,871 -0.03(-1.11%)
Aug 07, 2023 2.780 2.780 2.680 2.710 3,338,601 -0.05(-1.81%)
Aug 04, 2023 2.790 2.860 2.750 2.760 3,062,098 +0.05(+1.85%)
Aug 03, 2023 2.780 2.795 2.680 2.710 5,394,987 -0.08(-2.87%)
Aug 02, 2023 2.930 2.970 2.780 2.790 4,575,526 -0.16(-5.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.