Coeur Mining Inc (NY: CDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.640	5.930	5.580	5.750	9,602,700	+0.38(+7.08%)
May 28, 2020	5.520	5.720	5.290	5.370	7,095,245	+0.05(+0.94%)
May 27, 2020	5.050	5.360	4.950	5.320	8,448,758	+0.05(+0.95%)
May 26, 2020	5.550	5.690	5.230	5.270	6,264,955	-0.24(-4.36%)
May 22, 2020	5.750	5.870	5.440	5.510	5,870,300	-0.19(-3.33%)
May 21, 2020	5.750	5.800	5.440	5.700	6,192,809	-0.27(-4.52%)
May 20, 2020	5.970	6.050	5.685	5.970	7,666,777	+0.11(+1.88%)
May 19, 2020	5.420	6.070	5.380	5.860	13,049,345	+0.57(+10.78%)
May 18, 2020	5.300	5.430	4.880	5.290	10,476,541	+0.19(+3.73%)
May 15, 2020	4.660	5.210	4.450	5.100	14,403,200	+0.77(+17.78%)
May 14, 2020	3.950	4.350	3.870	4.330	7,459,518	+0.36(+9.07%)
May 13, 2020	4.090	4.160	3.810	3.970	7,393,087	-0.03(-0.75%)
May 12, 2020	4.270	4.340	3.990	4.000	4,524,458	-0.21(-4.99%)
May 11, 2020	4.180	4.485	4.150	4.210	5,802,378	+0.04(+0.96%)
May 08, 2020	4.110	4.330	4.078	4.170	4,733,500	+0.11(+2.71%)
May 07, 2020	3.900	4.150	3.810	4.060	5,306,602	+0.22(+5.73%)
May 06, 2020	4.070	4.070	3.790	3.840	4,155,279	-0.23(-5.65%)
May 05, 2020	4.170	4.260	3.984	4.070	6,226,651	-0.12(-2.86%)
May 04, 2020	3.940	4.200	3.870	4.190	4,870,913	+0.29(+7.44%)
May 01, 2020	4.170	4.170	3.860	3.900	5,410,700	-0.31(-7.36%)
Apr 30, 2020	4.240	4.340	4.120	4.210	6,467,634	-0.14(-3.22%)
Apr 29, 2020	4.050	4.350	4.050	4.350	7,184,848	+0.30(+7.41%)
Apr 28, 2020	3.630	4.060	3.610	4.050	6,200,728	+0.37(+10.05%)
Apr 27, 2020	3.640	3.700	3.450	3.680	6,224,753	+0.08(+2.22%)
Apr 24, 2020	3.800	3.820	3.420	3.600	8,655,000	-0.11(-2.96%)
Apr 23, 2020	4.410	4.470	3.560	3.710	14,625,844	-0.59(-13.72%)
Apr 22, 2020	4.300	4.340	4.150	4.300	6,529,650	+0.08(+1.90%)
Apr 21, 2020	4.160	4.330	4.080	4.220	6,349,091	-0.22(-4.95%)
Apr 20, 2020	4.210	4.520	4.130	4.440	5,997,421	+0.31(+7.51%)
Apr 17, 2020	4.090	4.280	3.970	4.130	6,597,200	-0.16(-3.73%)
Apr 16, 2020	4.250	4.390	4.120	4.290	5,410,162	+0.07(+1.66%)
Apr 15, 2020	4.100	4.330	3.940	4.220	5,336,659	-0.10(-2.31%)
Apr 14, 2020	4.330	4.610	4.250	4.320	11,102,653	+0.11(+2.61%)
Apr 13, 2020	4.140	4.380	3.730	4.210	8,739,173	+0.07(+1.69%)
Apr 09, 2020	3.580	4.170	3.570	4.140	8,975,700	+0.75(+22.12%)
Apr 08, 2020	3.300	3.460	3.240	3.390	4,539,440	+0.18(+5.61%)
Apr 07, 2020	3.490	3.520	3.100	3.210	6,205,916	-0.27(-7.76%)
Apr 06, 2020	3.400	3.580	3.240	3.480	5,487,595	+0.36(+11.54%)
Apr 03, 2020	3.110	3.330	2.990	3.120	4,595,800	-0.01(-0.32%)
Apr 02, 2020	2.820	3.290	2.760	3.130	6,613,498	+0.49(+18.56%)
Apr 01, 2020	3.150	3.150	2.600	2.640	9,940,979	-0.57(-17.76%)
Mar 31, 2020	3.380	3.450	3.150	3.210	4,242,736	-0.20(-5.87%)
Mar 30, 2020	3.400	3.730	3.190	3.410	4,457,685	+0.02(+0.59%)
Mar 27, 2020	3.670	3.730	3.350	3.390	5,126,400	-0.45(-11.72%)
Mar 26, 2020	3.980	4.249	3.660	3.840	6,799,473	+0.00(+0.00%)
Mar 25, 2020	3.800	4.120	3.560	3.840	5,861,937	+0.05(+1.32%)
Mar 24, 2020	3.560	3.880	3.480	3.790	7,310,803	+0.55(+16.98%)
Mar 23, 2020	3.120	3.350	2.730	3.240	8,347,681	+0.32(+10.96%)
Mar 20, 2020	3.480	3.540	2.900	2.920	9,478,100	-0.30(-9.32%)
Mar 19, 2020	2.890	3.810	2.500	3.220	8,905,949	+0.34(+11.81%)
Mar 18, 2020	3.330	3.820	2.830	2.880	6,911,995	-0.66(-18.64%)
Mar 17, 2020	2.650	3.680	2.650	3.540	11,127,711	+0.91(+34.60%)
Mar 16, 2020	2.060	2.860	1.980	2.630	8,328,142	+0.07(+2.73%)
Mar 13, 2020	2.970	3.010	2.520	2.560	8,230,500	-0.21(-7.58%)
Mar 12, 2020	2.860	3.220	2.670	2.770	8,909,517	-0.56(-16.82%)
Mar 11, 2020	3.780	3.800	3.270	3.330	6,734,773	-0.50(-13.05%)
Mar 10, 2020	3.840	3.920	3.600	3.830	6,408,048	+0.05(+1.32%)
Mar 09, 2020	4.070	4.120	3.770	3.780	3,815,609	-0.66(-14.86%)
Mar 06, 2020	4.670	4.670	4.270	4.440	5,836,000	-0.23(-4.93%)
Mar 05, 2020	4.600	4.680	4.490	4.670	5,736,513	+0.09(+1.97%)
Mar 04, 2020	4.610	4.640	4.370	4.580	3,922,142	+0.06(+1.33%)
Mar 03, 2020	4.770	4.870	4.220	4.520	9,621,418	-0.16(-3.42%)