Coeur Mining, Inc. - 0R0U.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.75	14.43	14.43	14.82	14.25	81,203
November 06, 2025	14.58	14.83	14.83	14.98	14.43	83,743
November 05, 2025	14.03	14.03	14.03	14.38	13.87	78,242
November 04, 2025	15.1	13.85	13.85	15.1	13.78	127,768
November 03, 2025	17.22	15.07	15.07	17.31	14.94	317,430
October 31, 2025	17.59	17.28	17.28	17.7	17.05	34,046
October 30, 2025	18.4	17.87	17.87	18.4	16.12	87,587
October 29, 2025	19.39	18.03	18.03	19.39	17.81	82,194
October 28, 2025	16.86	18.34	18.34	18.42	16.86	56,103
October 27, 2025	18.1	17.68	17.68	18.42	16.81	145,391
October 24, 2025	18.33	18.64	18.64	19.25	17.9	32,582
October 23, 2025	19.39	19.17	19.17	19.84	18.86	63,843
October 22, 2025	18.68	18.58	18.58	18.97	17.18	148,352
October 21, 2025	21.41	18.58	18.58	21.41	18.04	219,065
October 20, 2025	21.24	22.01	22.01	22.32	21.24	94,133
October 17, 2025	23.3	20.97	20.97	23.3	20.64	115,719
October 16, 2025	22.39	22.93	22.93	23.61	22.07	96,160
October 15, 2025	21.55	22.04	22.04	22.73	21.34	124,755
October 14, 2025	21.1	21.33	21.33	21.54	20.7	88,767
October 13, 2025	20.42	20.96	20.96	21.51	20.4	152,895
October 10, 2025	20.3	19.33	19.33	20.79	19.21	132,628
October 09, 2025	21.07	19.59	19.59	21.83	19.56	177,251
October 08, 2025	19.27	20.83	20.83	20.85	19.2	206,289
October 07, 2025	19.22	19.23	19.23	19.37	18.68	35,814
October 06, 2025	19.15	19.13	19.13	19.67	18.94	66,703
October 03, 2025	18.85	19.07	19.07	19.49	18.65	65,295
October 02, 2025	18.93	18.35	18.35	19.31	17.86	103,028
October 01, 2025	19.05	18.73	18.73	19.3	18.54	97,313
September 30, 2025	18.84	18.5	18.5	19.13	18	66,608
September 29, 2025	18.98	18.76	18.76	19.15	18.46	58,709
September 26, 2025	18.26	18.69	18.69	18.83	18.2	71,783
September 25, 2025	17.49	17.82	17.82	18.14	17.41	65,971
September 24, 2025	18.07	17.78	17.78	18.52	17.73	52,123
September 23, 2025	17.85	18.17	18.17	18.41	17.85	58,732
September 22, 2025	18.19	17.73	17.73	18.21	17.16	73,611
September 19, 2025	16.38	17.33	17.33	17.34	16.24	84,636
September 18, 2025	16.24	15.82	15.82	16.26	15.48	56,715
September 17, 2025	16.02	16.53	16.53	16.67	15.77	77,094
September 16, 2025	17.2	16.62	16.62	17.24	16.3	98,794
September 15, 2025	15.39	16.8	16.8	16.81	15.21	218,465
September 12, 2025	15.71	15.38	15.38	15.8	15.33	58,916
September 11, 2025	14.88	15.16	15.16	15.49	14.25	40,659
September 10, 2025	14.53	14.69	14.69	14.87	14.42	43,185
September 09, 2025	14.68	14.2	14.2	14.68	14.15	35,651
September 08, 2025	14.62	14.71	14.71	14.99	14.51	80,846
September 05, 2025	14.27	14.42	14.42	14.74	14.27	80,021
September 04, 2025	13.75	14.15	14.15	14.31	13.74	51,660
September 03, 2025	13.95	13.86	13.86	14.1	13.74	106,079
September 02, 2025	13.82	13.34	13.34	13.85	12.96	136,298
August 29, 2025	12.56	12.74	12.74	12.97	12.53	34,378
August 28, 2025	12.63	12.62	12.62	12.69	12.46	63,371
August 27, 2025	12.21	12.44	12.44	12.5	12.05	28,283
August 26, 2025	12.25	12.3	12.3	12.33	12.04	41,300
August 22, 2025	11.58	12.22	12.12	12.28	11.5	96,224
August 21, 2025	11.46	11.54	11.54	11.71	11.42	16,160
August 20, 2025	11.39	11.4	11.4	11.43	11.23	30,895
August 19, 2025	11.74	11.37	11.37	11.86	11.34	14,467
August 18, 2025	11.79	11.72	11.67	11.8	11.48	20,526
August 15, 2025	11.7	11.64	11.64	11.73	11.54	16,517
August 14, 2025	11.88	11.58	11.58	11.97	11.42	37,300

Coeur Mining, Inc. (0R0U.L) LSE