The closing price for Coeur Mining (CDE) between 2010 and 2021 was $5.04, on December 31, 2021. It was down 72.9% in that time. The latest price is $16.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $5.82 | $5.89 | $4.56 | $5.04 | 110,900,001 |
November 2021 | $6.33 | $7.64 | $5.45 | $5.60 | 88,315,887 |
October 2021 | $6.20 | $6.96 | $5.86 | $6.33 | 86,270,969 |
September 2021 | $7.13 | $7.44 | $5.95 | $6.17 | 85,480,196 |
August 2021 | $7.44 | $7.52 | $6.09 | $7.05 | 71,795,607 |
July 2021 | $9.10 | $9.23 | $7.18 | $7.54 | 62,537,073 |
June 2021 | $10.60 | $11.14 | $8.51 | $8.88 | 102,294,897 |
May 2021 | $8.33 | $10.79 | $8.24 | $10.40 | 89,806,863 |
April 2021 | $9.25 | $10.20 | $8.03 | $8.08 | 72,144,115 |
March 2021 | $9.22 | $10.49 | $8.04 | $9.03 | 96,092,733 |
February 2021 | $12.50 | $12.60 | $8.10 | $9.01 | 113,507,365 |
January 2021 | $11.07 | $11.17 | $7.53 | $9.05 | 101,983,101 |
December 2020 | $7.50 | $11.43 | $7.42 | $10.35 | 114,784,482 |
November 2020 | $7.20 | $8.98 | $6.72 | $7.09 | 99,313,534 |
October 2020 | $7.44 | $8.45 | $6.74 | $7.07 | 70,160,477 |
September 2020 | $8.70 | $8.74 | $6.56 | $7.38 | 108,964,582 |
August 2020 | $7.91 | $9.25 | $7.67 | $8.46 | 118,997,689 |
July 2020 | $5.07 | $8.61 | $4.66 | $7.93 | 197,393,468 |
June 2020 | $5.78 | $6.02 | $4.33 | $5.08 | 164,243,698 |
May 2020 | $4.17 | $6.08 | $3.79 | $5.75 | 144,992,176 |
April 2020 | $3.15 | $4.61 | $2.60 | $4.21 | 151,802,992 |
March 2020 | $4.26 | $4.87 | $1.98 | $3.21 | 154,034,769 |
February 2020 | $5.94 | $6.49 | $3.92 | $4.16 | 111,958,133 |
January 2020 | $8.13 | $8.19 | $5.53 | $6.03 | 147,071,770 |
December 2019 | $6.52 | $8.29 | $6.48 | $8.08 | 112,830,921 |
Daily pricing data for Coeur Mining dates back to 11/5/1984, and may be incomplete.
