Skip to main content

Coeur Mining Inc (NY: CDE )

3.510 +0.160 (+4.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 3.360 3.585 3.320 3.510 10,336,161 +0.16(+4.78%)
Jun 23, 2022 3.410 3.500 3.261 3.350 3,753,975 -0.07(-2.05%)
Jun 22, 2022 3.480 3.590 3.400 3.420 4,824,111 -0.12(-3.39%)
Jun 21, 2022 3.410 3.660 3.365 3.540 5,142,328 +0.12(+3.51%)
Jun 17, 2022 3.440 3.495 3.335 3.420 12,560,532 -0.06(-1.72%)
Jun 16, 2022 3.350 3.480 3.220 3.480 7,607,654 +0.03(+0.87%)
Jun 15, 2022 3.460 3.540 3.310 3.450 5,925,541 +0.11(+3.29%)
Jun 14, 2022 3.530 3.530 3.300 3.340 4,100,200 -0.16(-4.57%)
Jun 13, 2022 3.860 3.870 3.490 3.500 5,074,717 -0.55(-13.58%)
Jun 10, 2022 3.650 4.080 3.605 4.050 6,199,867 +0.27(+7.14%)
Jun 09, 2022 4.020 4.030 3.755 3.780 5,118,113 -0.30(-7.35%)
Jun 08, 2022 4.020 4.140 4.016 4.080 2,164,508 -0.01(-0.24%)
Jun 07, 2022 4.030 4.175 3.980 4.090 2,331,945 +0.01(+0.25%)
Jun 06, 2022 4.320 4.400 4.050 4.080 3,333,637 -0.09(-2.16%)
Jun 03, 2022 4.200 4.280 4.110 4.170 4,555,413 -0.09(-2.11%)
Jun 02, 2022 3.940 4.320 3.930 4.260 5,006,724 +0.40(+10.36%)
Jun 01, 2022 3.880 3.990 3.835 3.860 3,393,239 -0.03(-0.77%)
May 31, 2022 4.030 4.095 3.810 3.890 7,618,331 -0.17(-4.19%)
May 27, 2022 3.960 4.080 3.915 4.060 6,293,438 +0.13(+3.31%)
May 26, 2022 3.830 3.940 3.800 3.930 5,166,374 +0.13(+3.42%)
May 25, 2022 3.650 3.800 3.650 3.800 3,163,715 +0.06(+1.60%)
May 24, 2022 3.690 3.830 3.590 3.740 4,453,648 +0.08(+2.19%)
May 23, 2022 3.810 3.820 3.570 3.660 4,756,993 -0.01(-0.27%)
May 20, 2022 3.710 3.740 3.560 3.670 4,115,695 -0.01(-0.27%)
May 19, 2022 3.490 3.755 3.490 3.680 5,525,872 +0.32(+9.52%)
May 18, 2022 3.530 3.560 3.360 3.360 5,197,325 -0.22(-6.15%)
May 17, 2022 3.480 3.600 3.425 3.580 5,357,990 +0.19(+5.60%)
May 16, 2022 3.370 3.450 3.330 3.390 3,641,363 -0.03(-0.88%)
May 13, 2022 3.140 3.420 3.120 3.420 8,597,537 +0.32(+10.32%)
May 12, 2022 3.140 3.230 3.010 3.100 7,853,159 -0.14(-4.32%)
May 11, 2022 3.320 3.530 3.200 3.240 7,060,701 -0.01(-0.31%)
May 10, 2022 3.550 3.585 3.160 3.250 8,036,714 -0.21(-6.07%)
May 09, 2022 3.720 3.720 3.450 3.460 6,528,141 -0.40(-10.36%)
May 06, 2022 3.920 4.010 3.780 3.860 7,329,214 -0.01(-0.26%)
May 05, 2022 3.980 4.060 3.680 3.870 8,547,437 -0.03(-0.77%)
May 04, 2022 3.830 3.960 3.725 3.900 5,817,977 +0.05(+1.30%)
May 03, 2022 3.580 3.900 3.580 3.850 6,549,162 +0.24(+6.65%)
May 02, 2022 3.540 3.620 3.470 3.610 8,934,517 -0.02(-0.55%)
Apr 29, 2022 3.780 3.870 3.620 3.630 8,515,163 -0.10(-2.68%)
Apr 28, 2022 3.700 3.760 3.540 3.730 6,037,295 +0.10(+2.75%)
Apr 27, 2022 3.800 3.820 3.610 3.630 6,051,395 -0.16(-4.22%)
Apr 26, 2022 4.070 4.070 3.770 3.790 6,829,451 -0.31(-7.56%)
Apr 25, 2022 4.270 4.280 3.924 4.100 11,886,615 -0.29(-6.61%)
Apr 22, 2022 4.650 4.685 4.340 4.390 5,699,660 -0.33(-6.99%)
Apr 21, 2022 5.010 4.620 4.720 7,690,295 -0.38(-7.45%)
Apr 20, 2022 5.040 5.140 4.910 5.100 3,526,617 +0.05(+0.99%)
Apr 19, 2022 5.060 5.135 4.965 5.050 3,763,883 -0.08(-1.56%)
Apr 18, 2022 5.360 5.395 5.114 5.130 5,272,672 -0.14(-2.66%)
Apr 14, 2022 5.280 5.311 5.140 5.270 4,909,996 -0.02(-0.38%)
Apr 13, 2022 5.000 5.310 4.970 5.290 7,674,982 +0.41(+8.40%)
Apr 12, 2022 4.730 5.000 4.665 4.880 7,635,770 +0.27(+5.86%)
Apr 11, 2022 4.720 4.760 4.558 4.610 3,546,623 -0.02(-0.43%)
Apr 08, 2022 4.530 4.720 4.470 4.630 3,906,938 +0.14(+3.12%)
Apr 07, 2022 4.450 4.525 4.355 4.490 3,861,652 +0.04(+0.90%)
Apr 06, 2022 4.490 4.580 4.340 4.450 4,318,159 -0.04(-0.89%)
Apr 05, 2022 4.800 4.910 4.455 4.490 5,867,116 -0.24(-5.07%)
Apr 04, 2022 4.680 4.760 4.610 4.730 3,528,826 +0.07(+1.50%)
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.