Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.460 3.488 3.355 3.400 5,150,673 -0.09(-2.58%)
Apr 27, 2023 3.610 3.625 3.450 3.490 4,838,025 -0.11(-3.06%)
Apr 26, 2023 3.680 3.730 3.570 3.600 3,406,028 -0.06(-1.64%)
Apr 25, 2023 3.630 3.690 3.540 3.660 3,858,751 +0.01(+0.27%)
Apr 24, 2023 3.630 3.680 3.580 3.650 3,698,209 +0.02(+0.55%)
Apr 21, 2023 3.700 3.740 3.590 3.630 5,805,188 -0.14(-3.71%)
Apr 20, 2023 3.870 3.915 3.750 3.770 3,851,493 -0.09(-2.33%)
Apr 19, 2023 3.870 3.990 3.720 3.860 5,458,847 -0.12(-3.02%)
Apr 18, 2023 3.970 4.120 3.920 3.980 3,760,970 +0.01(+0.25%)
Apr 17, 2023 4.010 4.075 3.950 3.970 5,004,432 -0.10(-2.46%)
Apr 14, 2023 4.360 4.366 4.030 4.070 7,678,520 -0.36(-8.13%)
Apr 13, 2023 4.330 4.550 4.300 4.430 6,408,244 +0.23(+5.48%)
Apr 12, 2023 4.260 4.320 4.015 4.200 5,450,803 +0.04(+0.96%)
Apr 11, 2023 4.180 4.270 4.125 4.160 5,531,208 +0.06(+1.46%)
Apr 10, 2023 4.050 4.170 4.050 4.100 3,351,080 -0.02(-0.49%)
Apr 06, 2023 4.150 4.160 3.980 4.120 4,597,125 -0.10(-2.37%)
Apr 05, 2023 4.270 4.340 4.160 4.220 6,191,203 -0.02(-0.47%)
Apr 04, 2023 4.090 4.310 4.040 4.240 6,304,548 +0.15(+3.67%)
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.