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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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