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 (%)
Dec 29, 2023 3.280 3.350 3.200 3.260 4,817,348 -0.06(-1.81%)
Dec 28, 2023 3.470 3.490 3.320 3.320 4,656,428 -0.18(-5.14%)
Dec 27, 2023 3.470 3.530 3.420 3.500 3,182,212 +0.03(+0.86%)
Dec 26, 2023 3.460 3.490 3.390 3.470 2,240,069 +0.03(+0.87%)
Dec 22, 2023 3.640 3.690 3.405 3.440 6,480,613 -0.10(-2.82%)
Dec 21, 2023 3.460 3.550 3.460 3.540 3,548,061 +0.15(+4.42%)
Dec 20, 2023 3.650 3.650 3.390 3.390 7,186,748 -0.22(-6.09%)
Dec 19, 2023 3.430 3.620 3.340 3.610 5,920,166 +0.21(+6.18%)
Dec 18, 2023 3.580 3.590 3.330 3.400 6,962,172 -0.14(-3.95%)
Dec 15, 2023 3.490 3.650 3.400 3.540 19,040,616 +0.02(+0.57%)
Dec 14, 2023 3.360 3.600 3.360 3.520 13,687,268 +0.23(+6.99%)
Dec 13, 2023 2.920 3.300 2.910 3.290 9,832,275 +0.37(+12.67%)
Dec 12, 2023 3.090 3.120 2.910 2.920 7,103,133 -0.19(-6.11%)
Dec 11, 2023 2.920 3.110 2.810 3.110 7,577,020 +0.10(+3.32%)
Dec 08, 2023 2.970 3.085 2.945 3.010 4,810,193 -0.06(-1.95%)
Dec 07, 2023 3.010 3.075 2.945 3.070 4,745,804 +0.06(+1.99%)
Dec 06, 2023 3.010 3.130 2.990 3.010 5,692,065 +0.04(+1.35%)
Dec 05, 2023 3.000 3.040 2.890 2.970 5,723,599 -0.08(-2.62%)
Dec 04, 2023 3.100 3.149 2.970 3.050 8,066,772 -0.11(-3.48%)
Dec 01, 2023 3.080 3.170 3.010 3.160 8,088,146 +0.11(+3.61%)
Nov 30, 2023 3.000 3.080 2.930 3.050 7,034,667 +0.03(+0.99%)
Nov 29, 2023 2.950 3.050 2.920 3.020 6,483,028 +0.05(+1.68%)
Nov 28, 2023 2.950 2.975 2.850 2.970 6,329,790 +0.07(+2.41%)
Nov 27, 2023 2.920 2.970 2.800 2.900 8,451,660 +0.05(+1.75%)
Nov 24, 2023 2.700 2.900 2.700 2.850 4,017,862 +0.18(+6.74%)
Nov 22, 2023 2.720 2.750 2.660 2.670 3,496,643 -0.06(-2.20%)
Nov 21, 2023 2.630 2.850 2.630 2.730 7,939,879 +0.17(+6.64%)
Nov 20, 2023 2.450 2.600 2.440 2.560 5,331,686 +0.04(+1.59%)
Nov 17, 2023 2.510 2.550 2.440 2.520 4,559,839 +0.04(+1.61%)
Nov 16, 2023 2.400 2.570 2.390 2.480 6,932,421 +0.13(+5.53%)
Nov 15, 2023 2.340 2.440 2.300 2.350 4,401,006 +0.03(+1.29%)
Nov 14, 2023 2.130 2.340 2.110 2.320 9,638,981 +0.31(+15.42%)
Nov 13, 2023 2.110 2.150 2.000 2.010 7,825,117 -0.10(-4.74%)
Nov 10, 2023 2.190 2.200 2.080 2.110 7,377,828 -0.08(-3.65%)
Nov 09, 2023 2.280 2.380 2.070 2.190 6,987,151 -0.11(-4.78%)
Nov 08, 2023 2.300 2.385 2.290 2.300 4,377,816 -0.05(-2.13%)
Nov 07, 2023 2.420 2.450 2.310 2.350 7,941,830 -0.14(-5.62%)
Nov 06, 2023 2.570 2.610 2.490 2.490 4,267,296 -0.09(-3.49%)
Nov 03, 2023 2.450 2.640 2.450 2.580 6,693,365 +0.17(+7.05%)
Nov 02, 2023 2.520 2.550 2.380 2.410 4,602,218 -0.05(-2.03%)
Nov 01, 2023 2.500 2.550 2.380 2.460 5,376,662 -0.05(-1.99%)
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%)
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.