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 (%)
Jul 31, 2023 2.990 3.135 2.990 3.080 4,450,908 +0.12(+4.05%)
Jul 28, 2023 2.970 3.000 2.900 2.960 3,687,086 +0.04(+1.37%)
Jul 27, 2023 3.190 3.190 2.900 2.920 6,666,376 -0.31(-9.60%)
Jul 26, 2023 3.200 3.250 3.170 3.230 3,037,850 +0.00(+0.00%)
Jul 25, 2023 3.170 3.280 3.160 3.230 3,588,349 +0.09(+2.87%)
Jul 24, 2023 3.140 3.170 3.060 3.140 3,819,858 +0.07(+2.28%)
Jul 21, 2023 3.150 3.205 3.040 3.070 3,786,630 -0.07(-2.23%)
Jul 20, 2023 3.360 3.389 3.130 3.140 4,077,595 -0.23(-6.82%)
Jul 19, 2023 3.260 3.400 3.250 3.370 5,488,340 +0.12(+3.69%)
Jul 18, 2023 3.120 3.290 3.110 3.250 6,038,167 +0.20(+6.56%)
Jul 17, 2023 3.040 3.120 2.970 3.050 4,150,048 -0.03(-0.97%)
Jul 14, 2023 3.060 3.160 3.050 3.080 4,820,792 +0.01(+0.33%)
Jul 13, 2023 3.040 3.110 2.980 3.070 6,796,966 +0.07(+2.33%)
Jul 12, 2023 2.850 3.030 2.850 3.000 10,333,967 +0.22(+7.91%)
Jul 11, 2023 2.850 2.860 2.760 2.780 3,390,210 -0.04(-1.42%)
Jul 10, 2023 2.670 2.870 2.650 2.820 5,101,634 +0.16(+6.02%)
Jul 07, 2023 2.690 2.730 2.660 2.660 4,150,647 +0.00(+0.00%)
Jul 06, 2023 2.790 2.790 2.650 2.660 4,656,992 -0.13(-4.66%)
Jul 05, 2023 2.930 2.940 2.790 2.790 4,399,792 -0.13(-4.45%)
Jul 03, 2023 2.890 2.930 2.880 2.920 2,734,386 +0.08(+2.82%)
Jun 30, 2023 2.890 2.890 2.800 2.840 3,560,870 -0.02(-0.70%)
Jun 29, 2023 2.800 2.870 2.770 2.860 3,167,003 +0.05(+1.78%)
Jun 28, 2023 2.860 2.870 2.800 2.810 3,298,733 +0.02(+0.72%)
Jun 27, 2023 2.940 2.940 2.770 2.790 3,881,126 -0.12(-4.12%)
Jun 26, 2023 2.810 2.930 2.805 2.910 4,948,321 +0.15(+5.43%)
Jun 23, 2023 2.900 2.940 2.760 2.760 13,055,006 -0.12(-4.17%)
Jun 22, 2023 2.900 2.910 2.850 2.880 4,061,789 -0.04(-1.37%)
Jun 21, 2023 2.920 2.950 2.880 2.920 4,429,662 -0.02(-0.68%)
Jun 20, 2023 3.060 3.060 2.920 2.940 6,985,494 -0.17(-5.47%)
Jun 16, 2023 3.150 3.225 3.050 3.110 14,869,366 +0.00(+0.00%)
Jun 15, 2023 3.140 3.170 3.080 3.110 5,021,006 -0.08(-2.51%)
Jun 14, 2023 3.310 3.360 3.120 3.190 4,546,114 -0.07(-2.15%)
Jun 13, 2023 3.280 3.320 3.220 3.260 5,377,001 +0.03(+0.93%)
Jun 12, 2023 3.120 3.240 3.090 3.230 4,629,307 +0.11(+3.53%)
Jun 09, 2023 3.200 3.215 3.120 3.120 2,643,729 -0.09(-2.80%)
Jun 08, 2023 3.200 3.310 3.195 3.210 3,603,644 +0.07(+2.23%)
Jun 07, 2023 3.130 3.280 3.105 3.140 4,510,158 +0.04(+1.29%)
Jun 06, 2023 3.110 3.130 3.020 3.100 3,402,843 +0.02(+0.65%)
Jun 05, 2023 3.080 3.150 3.050 3.080 3,387,207 -0.02(-0.65%)
Jun 02, 2023 3.170 3.230 3.050 3.100 6,098,274 -0.02(-0.64%)
Jun 01, 2023 3.040 3.220 3.010 3.120 7,438,246 +0.12(+4.00%)
May 31, 2023 2.900 3.025 2.890 3.000 7,470,275 +0.14(+4.90%)
May 30, 2023 3.040 3.058 2.830 2.860 9,336,870 -0.13(-4.35%)
May 26, 2023 2.960 3.050 2.950 2.990 6,858,183 +0.01(+0.34%)
May 25, 2023 3.110 3.120 2.950 2.980 6,130,304 -0.16(-5.10%)
May 24, 2023 3.290 3.300 3.120 3.140 3,413,788 -0.17(-5.14%)
May 23, 2023 3.210 3.340 3.190 3.310 3,835,717 +0.05(+1.53%)
May 22, 2023 3.210 3.290 3.180 3.260 3,948,943 +0.05(+1.56%)
May 19, 2023 3.240 3.250 3.152 3.210 5,226,814 +0.01(+0.31%)
May 18, 2023 3.330 3.345 3.140 3.200 6,332,486 -0.16(-4.76%)
May 17, 2023 3.240 3.385 3.200 3.360 4,649,695 +0.12(+3.70%)
May 16, 2023 3.300 3.340 3.220 3.240 5,409,416 -0.08(-2.41%)
May 15, 2023 3.340 3.375 3.290 3.320 4,289,267 -0.02(-0.60%)
May 12, 2023 3.410 3.425 3.235 3.340 7,198,174 -0.10(-2.91%)
May 11, 2023 3.440 3.525 3.310 3.440 6,226,552 -0.09(-2.55%)
May 10, 2023 3.580 3.590 3.480 3.530 5,047,320 -0.02(-0.56%)
May 09, 2023 3.500 3.590 3.480 3.550 3,402,403 +0.03(+0.85%)
May 08, 2023 3.580 3.670 3.510 3.520 3,995,520 -0.03(-0.85%)
May 05, 2023 3.510 3.610 3.410 3.550 6,404,550 -0.06(-1.66%)
May 04, 2023 3.450 3.650 3.450 3.610 7,378,765 +0.19(+5.56%)
May 03, 2023 3.420 3.530 3.375 3.420 4,977,074 +0.03(+0.88%)
May 02, 2023 3.280 3.420 3.220 3.390 6,371,975 +0.08(+2.42%)
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.