The closing price for Coeur Mining (CDE) in 2021 was $5.04, on December 31, 2021. It was down 54.5% for the year. The latest price is $17.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $5.03 | $5.10 | $4.92 | $5.04 | 3,025,845 |
December 30 2021 | $4.86 | $5.10 | $4.86 | $5.00 | 3,779,292 |
December 29 2021 | $5.04 | $5.04 | $4.81 | $4.87 | 4,258,532 |
December 28 2021 | $5.12 | $5.22 | $5.07 | $5.08 | 3,316,001 |
December 27 2021 | $5.18 | $5.19 | $5.06 | $5.10 | 3,188,444 |
December 23 2021 | $5.16 | $5.25 | $5.07 | $5.17 | 2,261,137 |
December 22 2021 | $5.14 | $5.18 | $5.03 | $5.18 | 2,026,482 |
December 21 2021 | $5.01 | $5.18 | $4.99 | $5.11 | 4,249,114 |
December 20 2021 | $4.88 | $4.96 | $4.81 | $4.94 | 3,781,115 |
December 17 2021 | $5.06 | $5.12 | $4.91 | $4.94 | 12,051,170 |
December 16 2021 | $4.94 | $5.08 | $4.88 | $5.00 | 7,428,047 |
December 15 2021 | $4.84 | $4.88 | $4.56 | $4.78 | 6,613,972 |
December 14 2021 | $5.05 | $5.13 | $4.84 | $4.84 | 3,941,200 |
December 13 2021 | $5.11 | $5.25 | $5.07 | $5.14 | 4,122,389 |
December 10 2021 | $5.24 | $5.27 | $5.08 | $5.12 | 3,543,763 |
December 09 2021 | $5.39 | $5.40 | $5.15 | $5.16 | 3,926,769 |
December 08 2021 | $5.56 | $5.61 | $5.47 | $5.52 | 2,557,003 |
December 07 2021 | $5.35 | $5.60 | $5.27 | $5.52 | 6,357,972 |
December 06 2021 | $5.11 | $5.41 | $5.04 | $5.33 | 11,179,920 |
December 03 2021 | $5.24 | $5.31 | $5.05 | $5.20 | 5,314,687 |
December 02 2021 | $5.27 | $5.32 | $5.00 | $5.24 | 7,515,091 |
December 01 2021 | $5.82 | $5.89 | $5.28 | $5.28 | 6,462,056 |
November 30 2021 | $5.70 | $5.83 | $5.45 | $5.60 | 7,707,428 |
November 29 2021 | $5.73 | $5.75 | $5.51 | $5.67 | 5,253,267 |
November 26 2021 | $5.98 | $6.01 | $5.58 | $5.73 | 3,708,208 |
Daily pricing data for Coeur Mining dates back to 11/5/1984, and may be incomplete.
