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 (%)
Feb 28, 2022 4.430 4.440 4.250 4.300 6,624,753 -0.05(-1.15%)
Feb 25, 2022 4.200 4.370 4.180 4.350 6,981,023 +0.07(+1.64%)
Feb 24, 2022 4.520 4.520 4.180 4.280 10,166,232 -0.07(-1.61%)
Feb 23, 2022 4.240 4.450 4.190 4.350 8,708,996 +0.14(+3.33%)
Feb 22, 2022 4.270 4.310 4.180 4.210 12,017,082 -0.07(-1.64%)
Feb 18, 2022 4.280 0 -0.24(-5.31%)
Feb 17, 2022 5.050 5.090 4.390 4.520 18,317,704 -0.82(-15.36%)
Feb 16, 2022 5.300 5.360 5.210 5.340 3,294,002 +0.09(+1.71%)
Feb 15, 2022 5.130 5.310 5.030 5.250 4,411,231 -0.05(-0.94%)
Feb 14, 2022 5.140 5.325 5.135 5.300 5,431,283 +0.24(+4.74%)
Feb 11, 2022 4.770 5.110 4.770 5.060 6,400,977 +0.26(+5.42%)
Feb 10, 2022 4.800 5.060 4.750 4.800 7,199,641 -0.04(-0.83%)
Feb 09, 2022 4.900 4.990 4.825 4.840 2,173,323 -0.06(-1.22%)
Feb 08, 2022 4.800 4.900 4.720 4.900 2,803,614 +0.09(+1.87%)
Feb 07, 2022 4.610 4.880 4.610 4.810 4,007,801 +0.26(+5.71%)
Feb 04, 2022 4.450 4.590 4.450 4.550 3,024,673 +0.05(+1.11%)
Feb 03, 2022 4.620 4.500 3,355,731 -0.18(-3.85%)
Feb 02, 2022 4.850 4.940 4.675 4.680 4,792,553 -0.19(-3.90%)
Feb 01, 2022 4.790 4.985 4.730 4.870 4,551,058 +0.18(+3.84%)
Jan 31, 2022 4.550 4.730 4.690 5,639,006 +0.22(+4.92%)
Jan 28, 2022 4.450 4.500 4.305 4.470 3,544,391 -0.04(-0.89%)
Jan 27, 2022 4.650 4.750 4.480 4.510 4,204,954 -0.25(-5.25%)
Jan 26, 2022 5.030 5.085 4.720 4.760 4,715,463 -0.27(-5.37%)
Jan 25, 2022 4.910 5.076 4.770 5.030 4,010,765 +0.06(+1.21%)
Jan 24, 2022 5.030 5.025 4.730 4.970 5,136,148 -0.11(-2.17%)
Jan 21, 2022 5.310 5.335 5.050 5.080 4,696,450 -0.22(-4.15%)
Jan 20, 2022 5.460 5.540 5.290 5.300 4,803,107 -0.14(-2.57%)
Jan 19, 2022 5.090 5.500 5.070 5.440 7,174,826 +0.43(+8.58%)
Jan 18, 2022 5.120 5.330 5.000 5.010 7,205,955 -0.08(-1.57%)
Jan 14, 2022 5.090 0 -0.10(-1.93%)
Jan 13, 2022 5.220 5.370 5.180 5.190 3,513,242 -0.08(-1.52%)
Jan 12, 2022 5.210 5.320 5.090 5.270 4,193,207 +0.11(+2.13%)
Jan 11, 2022 4.960 5.160 4.830 5.160 4,088,229 +0.22(+4.45%)
Jan 10, 2022 4.840 4.940 4.730 4.940 3,618,529 +0.09(+1.86%)
Jan 07, 2022 4.820 4.940 4.735 4.850 3,670,119 +0.03(+0.62%)
Jan 06, 2022 5.000 5.110 4.820 4.820 3,723,137 -0.26(-5.12%)
Jan 05, 2022 5.390 5.530 5.070 5.080 4,720,769 -0.21(-3.97%)
Jan 04, 2022 5.140 5.390 5.130 5.290 4,814,201 +0.19(+3.73%)
Jan 03, 2022 5.000 5.115 4.950 5.100 4,263,406 +0.06(+1.19%)
Dec 31, 2021 5.030 5.100 4.915 5.040 3,025,845 +0.04(+0.80%)
Dec 30, 2021 4.860 5.095 4.860 5.000 3,778,992 +0.13(+2.67%)
Dec 29, 2021 5.040 5.040 4.810 4.870 4,258,539 -0.21(-4.13%)
Dec 28, 2021 5.120 5.220 5.070 5.080 3,315,001 -0.02(-0.39%)
Dec 27, 2021 5.180 5.190 5.060 5.100 3,188,442 -0.07(-1.35%)
Dec 23, 2021 5.160 5.250 5.070 5.170 2,261,137 -0.01(-0.19%)
Dec 22, 2021 5.140 5.180 5.025 5.180 2,022,473 +0.07(+1.37%)
Dec 21, 2021 5.010 5.180 4.990 5.110 4,245,408 +0.17(+3.44%)
Dec 20, 2021 4.880 4.960 4.810 4.940 3,781,115 +0.00(+0.00%)
Dec 17, 2021 5.060 5.120 4.905 4.940 12,051,175 -0.06(-1.20%)
Dec 16, 2021 4.940 5.080 4.880 5.000 7,426,300 +0.22(+4.60%)
Dec 15, 2021 4.840 4.880 4.560 4.780 6,608,200 -0.06(-1.24%)
Dec 14, 2021 5.050 5.130 4.840 4.840 3,936,721 -0.30(-5.84%)
Dec 13, 2021 5.110 5.250 5.070 5.140 4,122,388 +0.02(+0.39%)
Dec 10, 2021 5.240 5.270 5.080 5.120 3,543,763 -0.04(-0.78%)
Dec 09, 2021 5.390 5.400 5.150 5.160 3,925,940 -0.36(-6.52%)
Dec 08, 2021 5.560 5.605 5.470 5.520 2,556,456 +0.00(+0.00%)
Dec 07, 2021 5.350 5.595 5.270 5.520 6,357,672 +0.19(+3.56%)
Dec 06, 2021 5.110 5.410 5.039 5.330 11,179,525 +0.13(+2.50%)
Dec 03, 2021 5.240 5.310 5.050 5.200 5,314,687 -0.04(-0.76%)
Dec 02, 2021 5.270 5.320 5.000 5.240 7,513,781 -0.04(-0.76%)
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.