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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.68	20.17	20.17	20.87	19.52	50,054
February 19, 2026	19.18	20.31	20.31	21	19.12	38,679
February 18, 2026	18.72	19.42	19.42	19.6	18.7	12,853
February 17, 2026	18.35	18.27	18.27	18.35	17.43	58,202
February 16, 2026	19.16	18.75	18.75	19.16	18.1	3,894
February 13, 2026	18.13	18.89	18.89	18.94	17.79	34,059
February 12, 2026	19.3	18.28	18.28	19.37	18.2	22,826
February 11, 2026	19.54	18.84	18.84	20.01	18.61	20,158
February 10, 2026	18.99	19.45	19.45	19.46	18.99	18,813
February 09, 2026	18.45	19.25	19.25	19.26	18.14	31,419
February 06, 2026	16.52	17.96	17.96	18.17	16.51	44,692
February 05, 2026	17	16.51	16.51	17.18	16.2	62,295
February 04, 2026	18.75	17.22	17.22	18.91	17.12	30,357
February 03, 2026	18.68	18.29	18.29	19.09	17.91	78,188
February 02, 2026	16	17	17	17.61	15.82	76,238
January 30, 2026	18.88	18.07	18.07	19.18	16.84	144,747
January 29, 2026	21.92	20.32	20.32	22.06	19.75	32,841
January 28, 2026	22.14	21.29	21.29	22.32	21.07	35,198
January 27, 2026	22	20.85	20.85	22.06	20.11	35,663
January 26, 2026	23.1	22.44	22.44	23.42	22.24	53,463
January 23, 2026	22.33	22.09	22.09	22.46	21.62	43,227
January 22, 2026	19.88	21.72	21.72	21.86	19.45	56,295
January 21, 2026	20.04	19.84	19.84	20.19	19.3	26,787
January 20, 2026	20.67	19.63	19.63	20.67	19.21	69,445
January 19, 2026	19.64	19.76	19.76	20.3	19.58	27,690
January 16, 2026	18.39	19.14	19.14	19.14	17.74	12,096
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

Coeur Mining, Inc. (CDM1.DE) XETRA