Coeur Mining Inc (NY: CDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.920	2.970	2.813	2.840	5,449,500	+0.01(+0.35%)
May 30, 2019	2.850	2.900	2.810	2.830	3,734,798	-0.02(-0.70%)
May 29, 2019	2.800	2.880	2.800	2.850	3,298,393	+0.03(+1.06%)
May 28, 2019	2.830	2.890	2.780	2.820	3,052,613	-0.05(-1.74%)
May 24, 2019	2.880	2.930	2.830	2.870	3,185,800	+0.00(+0.00%)
May 23, 2019	2.990	3.020	2.850	2.870	2,772,392	-0.04(-1.37%)
May 22, 2019	2.990	3.040	2.880	2.910	2,327,587	-0.04(-1.36%)
May 21, 2019	2.920	2.970	2.830	2.950	2,623,941	-0.01(-0.34%)
May 20, 2019	3.040	3.070	2.950	2.960	2,212,805	-0.12(-3.90%)
May 17, 2019	3.050	3.090	3.000	3.080	2,824,600	+0.00(+0.00%)
May 16, 2019	3.170	3.180	3.030	3.080	2,631,101	-0.09(-2.84%)
May 15, 2019	3.190	3.210	3.110	3.170	1,624,982	-0.01(-0.31%)
May 14, 2019	3.220	3.250	3.100	3.180	2,142,514	-0.04(-1.24%)
May 13, 2019	3.150	3.250	3.070	3.220	3,703,737	+0.09(+2.88%)
May 10, 2019	3.310	3.348	3.120	3.130	3,388,600	-0.19(-5.72%)
May 09, 2019	3.370	3.410	3.290	3.320	2,099,142	-0.06(-1.78%)
May 08, 2019	3.510	3.535	3.310	3.380	2,224,597	-0.11(-3.15%)
May 07, 2019	3.360	3.530	3.330	3.490	2,618,641	+0.11(+3.25%)
May 06, 2019	3.350	3.420	3.325	3.380	4,173,447	-0.01(-0.29%)
May 03, 2019	3.340	3.470	3.240	3.390	3,193,100	+0.15(+4.63%)
May 02, 2019	3.330	3.365	3.180	3.240	4,129,950	-0.18(-5.26%)
May 01, 2019	3.550	3.590	3.370	3.420	3,673,188	-0.19(-5.26%)
Apr 30, 2019	3.680	3.700	3.570	3.610	2,361,696	-0.04(-1.10%)
Apr 29, 2019	3.700	3.705	3.560	3.650	1,849,507	-0.08(-2.14%)
Apr 26, 2019	3.570	3.740	3.570	3.730	2,342,800	+0.16(+4.48%)
Apr 25, 2019	3.640	3.740	3.530	3.570	2,898,115	-0.06(-1.65%)
Apr 24, 2019	3.590	3.690	3.470	3.630	3,249,851	+0.06(+1.68%)
Apr 23, 2019	3.490	3.650	3.480	3.570	4,001,188	+0.03(+0.85%)
Apr 22, 2019	3.690	3.700	3.460	3.540	3,901,164	-0.14(-3.80%)
Apr 18, 2019	3.750	3.850	3.650	3.680	2,978,700	-0.08(-2.13%)
Apr 17, 2019	3.770	3.825	3.700	3.760	3,719,005	-0.01(-0.27%)
Apr 16, 2019	3.890	3.890	3.750	3.770	3,065,261	-0.13(-3.33%)
Apr 15, 2019	3.830	3.950	3.815	3.900	2,594,185	-0.04(-1.02%)
Apr 12, 2019	4.050	4.140	3.910	3.940	4,708,200	-0.14(-3.43%)
Apr 11, 2019	4.110	4.200	4.044	4.080	2,444,094	-0.09(-2.16%)
Apr 10, 2019	4.120	4.275	4.120	4.170	2,690,910	+0.03(+0.72%)
Apr 09, 2019	4.270	4.290	4.110	4.140	2,440,806	-0.09(-2.13%)
Apr 08, 2019	4.170	4.280	4.150	4.230	3,061,123	+0.13(+3.17%)
Apr 05, 2019	4.090	4.140	3.980	4.100	2,260,200	+0.02(+0.49%)
Apr 04, 2019	3.870	4.110	3.760	4.080	3,293,853	+0.20(+5.15%)
Apr 03, 2019	3.950	3.995	3.870	3.880	2,017,416	-0.04(-1.02%)
Apr 02, 2019	3.950	4.010	3.910	3.920	2,204,251	-0.01(-0.25%)
Apr 01, 2019	4.090	4.160	3.910	3.930	3,679,142	-0.15(-3.68%)
Mar 29, 2019	4.320	4.340	4.060	4.080	3,910,300	-0.16(-3.77%)
Mar 28, 2019	4.360	4.390	4.160	4.240	3,004,699	-0.21(-4.72%)
Mar 27, 2019	4.580	4.644	4.440	4.450	2,829,462	-0.14(-3.05%)
Mar 26, 2019	4.620	4.620	4.460	4.590	2,421,251	-0.05(-1.08%)
Mar 25, 2019	4.600	4.675	4.570	4.640	2,165,058	+0.08(+1.75%)
Mar 22, 2019	4.600	4.700	4.520	4.560	2,395,400	-0.06(-1.30%)
Mar 21, 2019	4.700	4.760	4.530	4.620	2,455,986	-0.06(-1.28%)
Mar 20, 2019	4.660	4.710	4.500	4.680	3,078,556	+0.03(+0.65%)
Mar 19, 2019	4.700	4.740	4.650	4.650	3,316,721	+0.01(+0.22%)
Mar 18, 2019	4.740	4.870	4.630	4.640	2,956,616	-0.09(-1.90%)
Mar 15, 2019	4.670	4.780	4.610	4.730	6,532,300	+0.11(+2.38%)
Mar 14, 2019	4.740	4.790	4.600	4.620	2,560,751	-0.27(-5.52%)
Mar 13, 2019	4.850	5.020	4.830	4.890	3,495,671	+0.08(+1.66%)
Mar 12, 2019	4.690	4.860	4.690	4.810	2,446,668	+0.18(+3.89%)
Mar 11, 2019	4.680	4.720	4.530	4.630	2,554,475	-0.04(-0.86%)
Mar 08, 2019	4.740	4.850	4.520	4.670	4,396,400	+0.11(+2.41%)
Mar 07, 2019	4.610	4.620	4.480	4.560	2,630,516	-0.09(-1.94%)
Mar 06, 2019	4.850	4.890	4.600	4.650	2,945,487	-0.22(-4.52%)
Mar 05, 2019	4.850	4.890	4.710	4.870	2,920,788	+0.07(+1.46%)
Mar 04, 2019	4.740	4.820	4.610	4.800	3,555,667	+0.06(+1.27%)