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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Coeur Mining, Inc. (CDM1.DE) XETRA