Coeur Mining, Inc. (CDE) NYSE

Currency In USD

CDE Historical Return

If you invested $1000 in Coeur Mining, Inc. (CDE) 10 years ago, it would be worth $953.32 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,042.47, while $1000 invested 1 year ago would be worth $1,717.74. This corresponds to total returns of -4.67%, 104.25%, 71.77%, respectively, with annualized returns of -0.48%, 15.35%, 71.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CDE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	15.05	14.91	14.91	15.15	14.51	30.31M
July 30, 2026	14.95	15.4	15.4	15.43	14.69	30.96M
July 29, 2026	14.7	14.63	14.63	15.18	14.02	32.07M
July 28, 2026	14.94	14.91	14.91	15.16	14.58	26.74M
July 27, 2026	15.33	15.36	15.36	15.47	14.82	35.49M
July 23, 2026	15.29	15.24	15.24	15.45	14.87	44.66M
July 22, 2026	15.6	15.84	15.84	16.45	15.59	51.12M
July 21, 2026	14.62	15.3	15.3	15.31	14.5	37.86M
July 20, 2026	14.28	14.16	14.16	14.54	13.97	27.31M
July 17, 2026	14.41	14.35	14.35	14.7	13.93	31.83M
July 16, 2026	15.46	14.79	14.79	15.56	14.67	17.57M
July 15, 2026	16.03	15.91	15.91	16.49	15.39	20.43M
July 14, 2026	16.18	16	16	16.43	15.8	16.26M
July 13, 2026	15.57	15.59	15.59	15.72	15.32	11.2M
July 10, 2026	15.99	15.98	15.98	16.14	15.7	9.92M
July 09, 2026	15.74	16.02	16.02	16.18	15.51	16.31M
July 08, 2026	15.58	15.24	15.24	15.9	14.83	33.48M
July 07, 2026	16.87	16.04	16.04	16.87	15.77	21.41M
July 06, 2026	17.45	16.99	16.99	17.65	16.81	22.89M
July 02, 2026	17.25	17.3	17.3	17.95	16.85	34.79M
July 01, 2026	16.11	16.54	16.54	17.12	16.11	32.33M
June 30, 2026	16.35	16.32	16.32	16.57	16.02	24.02M
June 29, 2026	15.98	16.33	16.33	16.41	15.82	35.31M
June 26, 2026	16.02	16.02	16.02	16.92	15.76	168.64M
June 25, 2026	15.99	15.99	15.99	16.18	15.38	36.32M
June 24, 2026	15.57	15.47	15.47	15.94	15.15	41.7M
June 23, 2026	16.68	16.32	16.32	16.69	16.12	46.47M
June 22, 2026	17.11	17.47	17.47	17.68	16.98	37.88M
June 18, 2026	17.73	17.51	17.51	18.18	17.02	181.56M
June 17, 2026	18.86	17.53	17.53	19.47	17.48	46.51M
June 16, 2026	18.9	18.79	18.79	19.3	18.67	34.83M
June 15, 2026	18.59	18.66	18.66	19.05	18.42	29.87M
June 12, 2026	16.59	17.2	17.2	17.38	16.5	30.25M
June 11, 2026	15.4	16.4	16.4	16.5	15.23	32.59M
June 10, 2026	15.62	15.41	15.41	16.14	15.4	31.37M
June 09, 2026	16.95	16.09	16.09	17	15.36	38.35M
June 08, 2026	16.85	16.73	16.73	17.26	16.49	32.55M
June 05, 2026	17.8	16.37	16.37	18.08	16.15	43.61M
June 04, 2026	18.6	18.48	18.48	18.76	18.2	14.77M
June 03, 2026	18.51	18.15	18.15	18.66	17.9	24.25M
June 02, 2026	19.36	19.19	19.19	19.87	18.52	22.14M
June 01, 2026	18.76	19.32	19.32	19.42	18.45	24.93M
May 29, 2026	18.46	19.32	19.32	19.34	18.31	39.48M
May 28, 2026	17.57	18.59	18.59	18.74	17.28	17.88M
May 27, 2026	17.87	17.84	17.84	18.35	17.75	12.3M
May 26, 2026	18.03	18.37	18.37	18.39	17.92	14.18M
May 22, 2026	17.63	17.63	17.63	17.75	17.15	13.05M
May 21, 2026	17.34	17.83	17.83	18.24	17.22	13.27M
May 20, 2026	17.08	17.73	17.73	17.88	16.8	18.53M
May 19, 2026	17.03	16.76	16.76	17.23	16.55	21.83M
May 18, 2026	17.8	17.5	17.5	18.32	17.34	20.41M
May 15, 2026	18.22	17.61	17.61	18.41	17.58	36.59M
May 14, 2026	19.66	19.4	19.4	19.79	19.1	13.52M
May 13, 2026	20.08	19.74	19.74	20.25	19.27	15.13M
May 12, 2026	19.33	20.17	20.17	20.4	18.76	18.95M
May 11, 2026	19.02	19.8	19.8	20	18.9	20.65M
May 08, 2026	18.41	18.56	18.56	19.09	18.34	18.26M
May 07, 2026	19.4	18.12	18.12	20.02	17.95	35.76M
May 06, 2026	18.39	18.75	18.75	18.88	18.21	24.63M
May 05, 2026	17.85	17.13	17.13	17.97	17	15.82M