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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.25	24.36	24.36	24.69	22.97	226,942
February 19, 2026	22.45	23.4	23.4	24.74	22.42	170,814
February 18, 2026	21.83	22.76	22.76	23.2	21.83	175,523
February 17, 2026	21.69	22	22	22.04	20.59	176,338
February 13, 2026	21.57	22.4	22.4	22.53	21.1	95,084
February 12, 2026	23.01	21.61	21.61	23.08	21.3	268,975
February 11, 2026	23.36	22.18	22.18	23.89	22.05	75,662
February 10, 2026	22.65	23.02	23.02	23.23	22.6	95,380
February 09, 2026	22.17	22.94	22.94	23.01	21.45	347,975
February 06, 2026	19.56	21.32	21.32	21.45	19.51	188,060
February 05, 2026	20.06	19.62	19.62	20.5	19.1	300,156
February 04, 2026	22.26	20.09	20.09	22.38	19.71	276,217
February 03, 2026	22.07	21.47	21.47	22.47	20.6	137,784
February 02, 2026	19	19.84	19.84	20.95	18.95	277,064
January 30, 2026	22.65	20.6	20.6	22.97	20	712,614
January 29, 2026	25.96	24.42	24.42	26.5	23.5	355,637
January 28, 2026	25.98	25.36	25.36	26.65	24.6	210,249
January 27, 2026	26.15	24.89	24.89	26.22	24.05	209,293
January 26, 2026	27.45	26.7	26.7	27.7	25.78	235,772
January 23, 2026	26.21	26.07	26.07	26.25	25.24	273,869
January 22, 2026	22.93	25.35	25.35	25.79	22.76	144,733
January 21, 2026	23.53	23.4	23.4	23.6	22.48	180,112
January 20, 2026	24	22.82	22.82	24.25	22.44	170,414
January 16, 2026	21.5	22.15	22.15	22.29	20.57	114,209
January 15, 2026	20.76	20.92	20.92	20.92	20.1	59,889
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

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