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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.34	20	20	20.12	19.16	15,802
October 15, 2025	18.66	19.24	19.24	19.5	18.43	16,707
October 14, 2025	18.2	18.36	18.36	18.49	17.78	32,350
October 13, 2025	17.6	18.14	18.14	18.56	17.53	26,803
October 10, 2025	17.6	16.95	16.95	18	16.95	8,063
October 09, 2025	17.99	17.61	17.61	18.71	17.53	24,875
October 08, 2025	16.65	17.72	17.72	17.72	16.52	10,519
October 07, 2025	16.48	16.31	16.31	16.65	16.25	22,303
October 06, 2025	16.6	16.63	16.63	16.73	16.25	14,819
October 03, 2025	16.05	16.16	16.16	16.57	16.02	10,466
October 02, 2025	16.15	15.41	15.41	16.4	15.3	10,662
October 01, 2025	16.26	15.96	15.96	16.42	15.91	38,963
September 30, 2025	16.1	15.9	15.9	16.2	15.1	67,682
September 29, 2025	16.36	16.1	16.1	16.39	16.05	41,950
September 26, 2025	15.72	15.96	15.96	16	15.57	3,776
September 25, 2025	15.05	15.33	15.33	15.44	14.64	31,715
September 24, 2025	15.37	15.45	15.45	15.57	15.27	16,143
September 23, 2025	15.16	15.48	15.48	15.5	15.16	33,315
September 22, 2025	15.18	14.97	14.97	15.57	14.77	23,462
September 19, 2025	13.97	14.41	14.41	14.51	13.89	3,607
September 18, 2025	13.56	13.4	13.4	13.78	13.26	10,920
September 17, 2025	13.74	13.78	13.78	13.89	13.24	23,289
September 16, 2025	14.59	14.01	14.01	14.65	14.01	17,876
September 15, 2025	13.3	13.91	13.91	13.94	13	17,050
September 12, 2025	13.35	13.16	13.16	13.46	13.11	8,702
September 11, 2025	12.65	12.97	12.97	13	12.37	16,007
September 10, 2025	12.3	12.34	12.34	12.49	12.28	5,437
September 09, 2025	12.39	12.13	12.13	12.5	12.1	4,573
September 08, 2025	12.61	12.57	12.57	12.79	12.44	18,379
September 05, 2025	12.21	12.36	12.36	12.42	12.09	4,672
September 04, 2025	11.95	12.15	12.15	12.22	11.81	13,894
September 03, 2025	11.71	12.03	12.03	12.07	11.71	10,962
September 02, 2025	11.91	11.58	11.58	11.91	11.11	17,748
September 01, 2025	11.72	11.95	11.95	12	11.7	34,078
August 29, 2025	10.68	10.91	10.91	10.92	10.68	5,025
August 28, 2025	10.8	10.73	10.73	10.89	10.72	5,010
August 27, 2025	10.58	10.66	10.66	10.66	10.47	2,402
August 26, 2025	10.5	10.5	10.5	10.58	10.4	2,027
August 25, 2025	10.34	10.34	10.34	10.41	10.33	4,278
August 22, 2025	10.04	10.39	10.39	10.42	10.04	3,784
August 21, 2025	9.99	9.99	9.99	9.99	9.99	907
August 20, 2025	9.58	9.78	9.78	9.8	9.58	12,185
August 19, 2025	10.07	9.93	9.93	10.15	9.86	12,380
August 18, 2025	10.06	9.97	9.97	10.11	9.97	8,920

Coeur Mining, Inc. (CDM1.DE) XETRA