Coeur Mining (CDE) went public on April 12, 1990, when it opened at a split-adjusted price of $252.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $16.11 | $17.95 | $15.77 | $16.04 | 107,957,723 |
June 2026 | $18.76 | $19.87 | $15.15 | $16.32 | 981,374,600 |
May 2026 | $17.68 | $20.38 | $16.53 | $19.32 | 403,399,500 |
April 2026 | $19.07 | $21.45 | $16.99 | $17.95 | 401,884,700 |
March 2026 | $26.73 | $27.17 | $16.00 | $18.75 | 770,268,500 |
February 2026 | $20.20 | $27.35 | $19.06 | $27.12 | 452,826,200 |
January 2026 | $18.48 | $27.74 | $16.92 | $20.42 | 578,402,500 |
December 2025 | $17.62 | $19.71 | $15.22 | $17.81 | 398,141,200 |
November 2025 | $15.92 | $17.27 | $13.53 | $17.25 | 371,610,100 |
October 2025 | $18.82 | $23.59 | $16.31 | $17.15 | 352,717,300 |
September 2025 | $13.77 | $19.15 | $12.91 | $18.74 | 376,116,500 |
August 2025 | $8.75 | $13.17 | $8.56 | $13.14 | 291,554,700 |
July 2025 | $9.08 | $9.96 | $8.59 | $8.68 | 218,955,500 |
June 2025 | $8.43 | $9.68 | $8.25 | $8.85 | 307,057,400 |
May 2025 | $5.42 | $8.45 | $5.20 | $8.07 | 365,698,300 |
April 2025 | $5.89 | $6.50 | $4.57 | $5.54 | 377,140,500 |
March 2025 | $5.29 | $6.83 | $4.88 | $5.91 | 423,797,300 |
February 2025 | $6.61 | $7.49 | $4.85 | $5.14 | 495,626,000 |
January 2025 | $5.85 | $6.93 | $5.83 | $6.59 | 217,144,000 |
December 2024 | $6.33 | $7.43 | $5.52 | $5.71 | 199,193,100 |
November 2024 | $6.56 | $6.77 | $5.48 | $6.45 | 206,020,000 |
October 2024 | $7.06 | $7.51 | $6.02 | $6.43 | 230,444,400 |
September 2024 | $5.90 | $7.71 | $5.19 | $6.87 | 187,801,500 |
August 2024 | $6.48 | $6.62 | $4.56 | $6.13 | 161,122,900 |
July 2024 | $5.62 | $6.81 | $5.39 | $6.48 | 117,535,500 |