Coeur Mining, Inc. (CDE) NYSE

18.61

-0.71(-3.67%)

Updated at June 02 10:34AM

Currency In USD

CDE Historical Return

If you invested $1000 in Coeur Mining, Inc. (CDE) 10 years ago, it would be worth $2,481.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,775.76, while $1000 invested 1 year ago would be worth $2,156.43. This corresponds to total returns of 148.13%, 77.58%, 115.64%, respectively, with annualized returns of 9.51%, 12.16%, 115.64%.

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
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
May 04, 2026	17.29	17.56	17.56	17.9	17.13	14.33M
May 01, 2026	17.7	17.64	17.64	18.44	17.58	16.67M
April 30, 2026	18.02	17.97	17.97	18.14	17.42	31.81M
April 29, 2026	17.57	17.33	17.33	17.58	17.01	19.94M
April 28, 2026	18.1	17.85	17.85	18.42	17.68	17.24M
April 27, 2026	19.09	18.88	18.88	19.18	18.76	10.5M
April 24, 2026	19.18	19.31	19.31	19.36	18.71	11.11M
April 23, 2026	18.91	18.86	18.86	19.17	18.2	15.81M
April 22, 2026	19.04	19.33	19.33	19.39	18.58	15.65M
April 21, 2026	19.57	18.44	18.44	19.66	18.43	22.79M
April 20, 2026	19.82	19.78	19.78	20.09	19.47	14.15M
April 17, 2026	20.12	20.38	20.38	21	20.09	18.93M
April 16, 2026	19.94	19.51	19.51	20.02	19.28	15.86M
April 15, 2026	20.96	19.67	19.67	21.13	19.65	19.07M
April 14, 2026	20.97	21.17	21.17	21.47	20.65	15.25M
April 13, 2026	19.82	20.31	20.31	20.42	19.62	12.03M
April 10, 2026	19.93	20.24	20.24	20.32	19.87	15.25M
April 09, 2026	19.76	19.72	19.72	20.16	19.13	17.93M
April 08, 2026	20.75	19.72	19.72	20.89	19.44	21.34M
April 07, 2026	18.5	19	19	19.06	18.22	19.43M
April 06, 2026	19.14	18.59	18.59	19.26	18.48	17.63M
April 02, 2026	17.88	19.09	19.09	19.22	17.66	25.03M
April 01, 2026	19.09	19.11	19.11	20.12	18.79	34.63M
March 31, 2026	17.07	18.77	18.77	18.8	16.76	40.42M
March 30, 2026	17.52	16.5	16.5	17.53	16.11	37.58M
March 27, 2026	16.14	17.13	17.13	17.47	16.02	34.25M
March 26, 2026	17.18	16.17	16.17	17.51	16.12	45.7M
March 25, 2026	19.2	17.84	17.84	19.24	17.75	41.89M
March 24, 2026	18.18	18.31	18.31	18.54	17.63	93.38M
March 23, 2026	17.39	17.89	17.89	18.84	17.29	131.88M
March 20, 2026	18.61	17.67	17.67	18.61	17.51	53.12M
March 19, 2026	17.76	18.27	18.27	18.42	17.08	32.62M
March 18, 2026	20.09	19.26	19.26	20.32	19.16	23.06M
March 17, 2026	21.14	21.04	21.04	21.34	20.49	15.2M
March 16, 2026	20.69	20.95	20.95	20.97	19.97	20.03M
March 13, 2026	21.54	20.19	20.19	21.56	20.07	20.81M
March 12, 2026	22.2	21.69	21.69	22.2	21.32	15.51M
March 11, 2026	22.72	22.37	22.37	22.72	21.58	16.76M
March 10, 2026	23.19	23.35	23.35	24.04	23.1	17.3M
March 09, 2026	21.7	22.7	22.7	22.82	20.59	20.76M
March 06, 2026	21.82	22.64	22.64	23	21.67	17.32M