Coeur Mining, Inc. - CDM1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	17.61	18.15	18.15	18.18	17.43	33,276
January 14, 2026	18.52	17.93	17.93	18.64	17.9	19,425
January 13, 2026	18.57	18.08	18.08	19	18.08	20,936
January 12, 2026	18.27	18.75	18.75	18.79	18.11	36,630
January 09, 2026	16.76	17.5	17.5	17.58	16.73	29,859
January 08, 2026	16.02	16.52	16.74	16.58	15.76	21,546
January 07, 2026	16.49	16.09	16.09	16.58	15.5	23,080
January 06, 2026	16.11	16.56	16.56	16.56	15.93	19,797
January 05, 2026	15.63	15.85	15.85	16.43	15.25	15,469
January 02, 2026	15.97	14.61	14.61	15.98	14.59	19,676
December 30, 2025	15.65	16.07	16.07	16.08	15.65	7,432
December 29, 2025	16.21	15.65	15.65	16.21	15.22	47,978
December 23, 2025	16.25	15.73	15.73	16.48	15.67	11,961
December 22, 2025	16.22	15.89	15.89	16.75	15.89	41,107
December 19, 2025	14.76	15.73	15.73	15.75	14.59	31,008
December 18, 2025	14.77	15.03	15.03	15.03	14.46	9,403
December 17, 2025	14.84	14.56	14.56	14.96	14.37	29,838
December 16, 2025	14.12	14.34	14.34	14.49	14.09	26,640
December 15, 2025	15.14	14.26	14.26	15.26	14.26	22,612
December 12, 2025	15.1	14.36	14.36	15.66	14.36	49,008
December 11, 2025	13.65	15.24	15.24	15.24	13.61	12,162
December 10, 2025	13.89	13.52	13.52	13.96	13.31	13,515
December 09, 2025	13.18	13.89	13.89	13.93	13.18	7,920
December 08, 2025	13.72	13.33	13.33	13.73	13.21	10,244
December 05, 2025	14.07	13.77	13.77	14.33	13.74	55,982
December 04, 2025	13.81	13.78	13.78	13.81	13.46	30,026
December 03, 2025	14.21	14.26	14.26	14.5	14.03	24,606
December 02, 2025	14.5	13.92	13.92	14.66	13.81	31,247
December 01, 2025	15.15	14.88	14.88	15.42	14.56	56,086
November 28, 2025	14.48	14.81	14.81	14.82	14.18	20,434
November 27, 2025	14.2	14.1	14.1	14.2	13.95	15,570
November 26, 2025	13.3	13.65	13.65	13.66	13.27	20,032
November 25, 2025	12.86	12.86	12.86	12.94	12.73	7,192
November 24, 2025	12.11	12.69	12.69	12.69	12.09	5,662
November 21, 2025	11.75	12	12	12.14	11.64	19,567
November 20, 2025	12.67	12.64	12.64	13.04	12.56	18,138
November 19, 2025	12.54	12.56	12.56	13.12	12.53	17,474
November 18, 2025	12.28	12.42	12.42	12.68	12.16	14,859
November 17, 2025	12.89	12.69	12.69	12.98	12.67	25,182
November 14, 2025	13.15	12.9	12.9	13.15	11.96	35,645
November 13, 2025	13.8	13.2	13.2	13.99	13.11	30,875
November 12, 2025	13.31	13.49	13.49	13.51	13.06	17,999
November 11, 2025	13.11	12.85	12.85	13.18	12.8	20,689
November 10, 2025	13.48	13.08	13.08	13.66	13.02	28,873
November 07, 2025	12.82	12.52	12.52	12.86	12.37	11,521
November 06, 2025	12.45	12.73	12.73	12.83	12.45	15,127
November 05, 2025	12.16	12.14	12.14	12.47	12.11	13,509
November 04, 2025	12.94	12.38	12.38	12.97	12.19	18,391
November 03, 2025	15.12	13.14	13.14	15.12	13.14	28,985
October 31, 2025	15.38	14.85	14.85	15.42	14.85	14,910
October 30, 2025	15.48	15.44	15.44	15.84	14.6	38,301
October 29, 2025	16.72	15.99	15.99	16.78	15.8	34,115
October 28, 2025	14.48	15.49	15.49	15.49	14.4	27,878
October 27, 2025	15.89	14.93	14.93	15.89	14.51	14,403
October 24, 2025	16.15	16.27	16.27	16.43	15.43	26,566
October 23, 2025	16.7	16.35	16.35	17.06	16.35	27,599
October 22, 2025	16.18	15.79	15.79	16.29	14.81	72,614
October 21, 2025	18.64	16.03	16.03	18.68	15.65	76,234
October 20, 2025	18.1	19.05	19.05	19.17	18.1	21,163
October 17, 2025	20.03	18.06	18.06	20.03	17.95	59,895

Coeur Mining, Inc. (CDM1.DE) XETRA