Coeur Mining, Inc. - CDE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	15.35	15.63	15.63	16.02	15.03	22.96M
November 11, 2025	15.1	15.21	15.21	15.4	14.68	16.39M
November 10, 2025	15.27	14.87	14.87	15.57	14.81	24.38M
November 07, 2025	14.34	14.69	14.69	14.78	14.25	16.24M
November 06, 2025	14.45	14.44	14.44	14.99	14.4	22.01M
November 05, 2025	14.2	14.19	14.19	14.39	13.86	20.54M
November 04, 2025	14.49	13.82	13.82	14.66	13.78	30.31M
November 03, 2025	15.94	15.14	15.14	16.07	14.87	35.02M
October 31, 2025	17.63	17.17	17.17	17.66	17.03	14.42M
October 30, 2025	16.62	17.7	17.7	18.13	16.33	15.84M
October 29, 2025	19	18.25	18.25	19	17.75	14.5M
October 28, 2025	17.34	18.28	18.28	18.43	17.2	13.76M
October 27, 2025	17.85	17.68	17.68	18.41	16.82	16.39M
October 24, 2025	18.39	18.65	18.65	19.25	18.3	11.13M
October 23, 2025	19.43	18.98	18.98	19.62	18.86	9.89M
October 22, 2025	17.63	18.98	18.98	19.23	17.5	17.28M
October 21, 2025	18.99	18.48	18.48	19.21	18.02	23.6M
October 20, 2025	22.06	22.03	22.03	22.34	21.32	9.86M
October 17, 2025	22.36	21.05	21.05	22.91	20.64	19.93M
October 16, 2025	22.67	23.1	23.1	23.62	22.16	19.07M
October 15, 2025	21.59	22.28	22.28	22.75	21.55	13.5M
October 14, 2025	20.7	20.99	20.99	21.56	20.64	12.91M
October 13, 2025	20.84	21.19	21.19	21.48	20.68	12.08M
October 10, 2025	20.49	19.56	19.56	20.8	19.2	15.96M
October 09, 2025	21.68	20.05	20.05	21.8	19.53	27.97M
October 08, 2025	19.37	21.01	21.01	21.04	19.17	19.24M
October 07, 2025	19.33	18.82	18.82	19.37	18.61	11.05M
October 06, 2025	19.14	19.34	19.34	19.69	18.93	11.73M
October 03, 2025	18.97	18.73	18.73	19.49	18.62	10.85M
October 02, 2025	19.22	18.8	18.8	19.37	17.86	13.66M
October 01, 2025	18.84	18.88	18.88	19.32	18.54	14.24M
September 30, 2025	18.08	18.76	18.76	19.12	17.95	15.69M
September 29, 2025	19.1	18.73	18.73	19.17	18.45	16.56M
September 26, 2025	18.22	18.44	18.44	18.83	18.15	13.87M
September 25, 2025	17.41	18.2	18.2	18.31	17.41	11.47M
September 24, 2025	18.06	17.42	17.42	18.52	17.41	15.62M
September 23, 2025	18.09	18.03	18.03	18.43	17.92	20.26M
September 22, 2025	18.15	17.87	17.87	18.31	17.16	20.72M
September 19, 2025	16.28	17.42	17.42	17.48	16.23	47.55M
September 18, 2025	16.02	16.28	16.28	16.29	15.48	12.2M
September 17, 2025	15.95	16	16	16.73	15.75	18.57M
September 16, 2025	17.15	16.27	16.27	17.15	16.27	18.27M
September 15, 2025	15.37	16.93	16.93	16.93	15.2	21.12M
September 12, 2025	15.46	15.53	15.53	15.75	15.32	12.34M
September 11, 2025	14.66	15.37	15.37	15.5	14.45	13.28M
September 10, 2025	14.51	14.94	14.94	14.98	14.42	12.85M
September 09, 2025	14.55	14.33	14.33	14.57	14.15	11.65M
September 08, 2025	14.88	14.56	14.56	14.93	14.47	16.21M
September 05, 2025	14.31	14.67	14.67	14.75	14.27	17.73M
September 04, 2025	13.76	14.1	14.1	14.32	13.74	20.11M
September 03, 2025	13.8	13.97	13.97	14.13	13.63	19.05M
September 02, 2025	13.79	13.66	13.66	13.79	12.92	20.97M
August 29, 2025	12.61	13.15	13.15	13.18	12.54	14.14M
August 28, 2025	12.57	12.56	12.56	12.7	12.46	11.35M
August 27, 2025	12.14	12.47	12.47	12.56	12.05	10.84M
August 26, 2025	12.09	12.3	12.3	12.33	12.05	9.27M
August 25, 2025	12.12	12.14	12.14	12.31	12.06	7.92M
August 22, 2025	11.5	12.07	12.07	12.3	11.5	12.93M
August 21, 2025	11.46	11.67	11.67	11.75	11.41	6.8M
August 20, 2025	11.37	11.45	11.45	11.48	11.23	7.93M

Coeur Mining, Inc. (CDE) NYSE