Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.100 6.315 6.070 6.170 3,605,704 +0.13(+2.15%)
Sep 29, 2021 6.270 6.300 5.962 6.040 3,457,734 -0.28(-4.43%)
Sep 28, 2021 6.180 6.360 6.105 6.320 3,426,570 +0.06(+0.96%)
Sep 27, 2021 6.280 6.495 6.195 6.260 2,352,358 +0.08(+1.29%)
Sep 24, 2021 6.180 6.350 6.120 6.180 2,945,361 -0.04(-0.64%)
Sep 23, 2021 6.170 6.300 6.060 6.220 3,321,292 -0.03(-0.48%)
Sep 22, 2021 6.250 6.465 6.235 6.250 5,054,851 +0.09(+1.46%)
Sep 21, 2021 6.170 6.370 6.064 6.160 4,462,161 +0.05(+0.82%)
Sep 20, 2021 6.050 6.240 5.950 6.110 6,780,832 -0.12(-1.93%)
Sep 17, 2021 6.230 6.310 6.131 6.230 10,395,284 -0.06(-0.95%)
Sep 16, 2021 6.830 6.830 6.100 6.290 9,198,797 -0.80(-11.28%)
Sep 15, 2021 6.960 7.195 6.951 7.090 2,882,919 +0.02(+0.28%)
Sep 14, 2021 7.160 7.230 6.990 7.070 3,010,209 -0.06(-0.84%)
Sep 13, 2021 6.950 7.270 6.920 7.130 4,192,755 +0.21(+3.03%)
Sep 10, 2021 6.950 7.080 6.855 6.920 3,543,449 -0.02(-0.29%)
Sep 09, 2021 7.030 7.035 6.860 6.940 2,258,305 -0.01(-0.14%)
Sep 08, 2021 7.040 7.095 6.890 6.950 2,856,348 -0.10(-1.42%)
Sep 07, 2021 7.100 7.299 7.025 7.050 2,963,981 -0.24(-3.29%)
Sep 03, 2021 7.220 7.440 7.175 7.290 3,656,587 +0.29(+4.14%)
Sep 02, 2021 6.950 7.050 6.860 7.000 1,980,493 +0.01(+0.14%)
Sep 01, 2021 7.130 7.220 6.915 6.990 3,127,652 -0.06(-0.85%)
Aug 31, 2021 6.890 7.055 6.835 7.050 3,486,287 +0.16(+2.32%)
Aug 30, 2021 7.020 7.120 6.805 6.890 2,629,855 -0.07(-1.01%)
Aug 27, 2021 6.500 7.050 6.450 6.960 3,850,324 +0.47(+7.24%)
Aug 26, 2021 6.460 6.712 6.430 6.490 2,250,766 -0.06(-0.92%)
Aug 25, 2021 6.640 6.710 6.420 6.550 3,072,263 -0.17(-2.53%)
Aug 24, 2021 6.730 6.760 6.590 6.720 2,242,498 +0.10(+1.51%)
Aug 23, 2021 6.450 6.667 6.390 6.620 3,359,110 +0.42(+6.77%)
Aug 20, 2021 6.160 6.330 6.090 6.200 2,768,826 +0.01(+0.16%)
Aug 19, 2021 6.300 6.410 6.160 6.190 2,802,258 -0.18(-2.83%)
Aug 18, 2021 6.620 6.645 6.270 6.370 4,181,780 -0.25(-3.78%)
Aug 17, 2021 6.690 6.800 6.505 6.620 3,046,434 -0.14(-2.07%)
Aug 16, 2021 6.940 6.940 6.700 6.760 2,113,025 -0.18(-2.59%)
Aug 13, 2021 7.000 7.080 6.840 6.940 3,060,259 +0.09(+1.31%)
Aug 12, 2021 7.030 7.030 6.670 6.850 3,308,890 -0.23(-3.25%)
Aug 11, 2021 6.890 7.175 6.860 7.080 3,751,812 +0.37(+5.51%)
Aug 10, 2021 6.600 6.830 6.531 6.710 3,280,990 +0.05(+0.75%)
Aug 09, 2021 6.900 6.940 6.660 6.660 3,681,622 -0.30(-4.31%)
Aug 06, 2021 6.770 7.060 6.704 6.960 3,255,339 -0.08(-1.14%)
Aug 05, 2021 7.090 7.150 6.910 7.040 4,119,602 +0.11(+1.59%)
Aug 04, 2021 7.490 7.505 6.913 6.930 3,365,727 -0.43(-5.84%)
Aug 03, 2021 7.230 7.375 7.050 7.360 4,454,931 +0.06(+0.82%)
Aug 02, 2021 7.440 7.520 7.260 7.300 3,705,807 -0.24(-3.18%)
Jul 30, 2021 7.500 7.680 7.410 7.540 3,126,587 -0.07(-0.92%)
Jul 29, 2021 7.800 7.970 7.370 7.610 5,031,805 +0.05(+0.66%)
Jul 28, 2021 7.410 7.595 7.350 7.560 2,231,436 +0.15(+2.02%)
Jul 27, 2021 7.470 7.480 7.270 7.410 1,907,223 -0.10(-1.33%)
Jul 26, 2021 7.360 7.700 7.340 7.510 2,310,033 +0.18(+2.46%)
Jul 23, 2021 7.400 7.460 7.205 7.330 1,963,316 -0.14(-1.87%)
Jul 22, 2021 7.540 7.567 7.325 7.470 2,053,913 -0.11(-1.45%)
Jul 21, 2021 7.290 7.640 7.230 7.580 2,810,405 +0.35(+4.84%)
Jul 20, 2021 7.330 7.503 7.175 7.230 4,895,606 -0.07(-0.96%)
Jul 19, 2021 7.420 7.630 7.210 7.300 4,127,987 -0.45(-5.81%)
Jul 16, 2021 8.120 8.130 7.660 7.750 4,043,426 -0.39(-4.79%)
Jul 15, 2021 8.020 8.210 7.970 8.140 2,155,771 +0.03(+0.37%)
Jul 14, 2021 8.410 8.545 8.100 8.110 2,511,660 -0.14(-1.70%)
Jul 13, 2021 8.290 8.480 8.180 8.250 3,806,201 +0.00(+0.00%)
Jul 12, 2021 8.390 8.530 8.190 8.250 2,711,777 -0.28(-3.28%)
Jul 09, 2021 8.370 8.620 8.365 8.530 2,195,820 +0.27(+3.27%)
Jul 08, 2021 8.560 8.660 8.110 8.260 4,077,923 -0.40(-4.62%)
Jul 07, 2021 8.800 8.850 8.580 8.660 2,836,498 -0.11(-1.25%)
Jul 06, 2021 9.120 9.230 8.690 8.770 2,764,905 -0.14(-1.57%)
Jul 02, 2021 9.070 9.120 8.825 8.910 1,994,921 +0.08(+0.91%)
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.