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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.6	20.74	20.74	21.78	20.34	112,456
January 13, 2026	21.53	21.26	21.26	22.2	21.01	183,021
January 12, 2026	21.21	21.89	21.89	22.07	21.16	164,578
January 09, 2026	19.6	20.4	20.4	20.52	19.5	141,146
January 08, 2026	19.25	19.42	19.42	19.63	18.4	164,713
January 07, 2026	19.74	18.96	18.96	19.74	17.99	182,830
January 06, 2026	18.94	18.76	18.76	19.39	18.62	135,022
January 05, 2026	18.21	18.53	18.53	19.35	17.79	220,652
January 02, 2026	18.55	17.2	17.2	18.63	16.95	226,145
December 31, 2025	17.77	18	18	18.34	17.54	112,717
December 30, 2025	18.65	18.49	18.49	18.97	18.06	160,227
December 29, 2025	18.99	18.08	18.48	19.42	17.75	127,743
December 24, 2025	19.24	18.57	18.57	19.24	18.08	77,698
December 23, 2025	19.35	18.5	18.5	19.4	18.26	173,470
December 22, 2025	19.2	19	19	19.71	18.25	207,749
December 19, 2025	17.18	18.21	18.21	18.54	17.1	114,102
December 18, 2025	17.02	17.54	17.54	17.71	16.91	271,689
December 17, 2025	17.24	17.25	17.25	17.53	16.79	169,237
December 16, 2025	16.64	16.79	16.79	17.17	16.3	86,689
December 15, 2025	17.74	16.98	16.98	17.94	16.59	153,096
December 12, 2025	17.76	17.11	17.11	18.36	16.66	210,778
December 11, 2025	16.2	17.8	17.8	18.04	16	288,305
December 10, 2025	16.15	15.93	15.93	16.2	15.4	67,959
December 09, 2025	15.51	16.01	16.01	16.23	15.35	108,832
December 08, 2025	15.88	15.48	15.48	15.99	15.23	70,521
December 05, 2025	16.3	15.93	15.94	16.78	15.93	150,466
December 04, 2025	15.8	15.97	15.97	16.09	15.65	68,046
December 03, 2025	16.64	16.24	16.24	16.75	16.24	131,710
December 02, 2025	16.69	16.45	16.45	17.1	15.98	143,757
December 01, 2025	17.59	17.44	17.44	17.95	16.95	151,619
November 28, 2025	16.66	17.2	17.2	17.25	16.39	242,364
November 26, 2025	15.1	15.88	15.88	15.94	15.1	80,392
November 25, 2025	14.83	15.24	15.24	15.32	14.71	84,475
November 24, 2025	13.89	14.81	14.81	14.87	13.88	51,929
November 21, 2025	13.5	13.91	13.91	14.09	13.34	84,729
November 20, 2025	14.76	14.39	14.39	15.05	14.39	27,440
November 19, 2025	14.45	14.64	14.64	15.17	14.22	95,919
November 18, 2025	14.16	14.5	14.5	14.71	14.11	30,850
November 17, 2025	14.9	14.55	14.55	14.99	14.45	80,323
November 14, 2025	15.05	14.89	14.89	15.15	14.01	140,296
November 13, 2025	16.08	14.88	14.88	16.25	14.88	106,387
November 12, 2025	15.39	15.86	15.86	16.02	15.08	124,601
November 11, 2025	15.19	15.09	15.09	15.39	14.73	139,917
November 10, 2025	15.6	14.95	14.95	15.78	14.93	125,818
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

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