Skip to main content
Coeur Mining, Inc. (BIT:1CDE)
Italy flag Italy · Delayed Price · Currency is EUR
14.11
+0.22 (1.62%)
At close: Dec 3, 2025

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0014.1414.0013.8513.850.65%717
Dec 4, 202513.5513.7813.4613.7613.76-2.48%1,806
Dec 3, 202514.3614.3914.0514.1114.111.62%3,581
Dec 2, 202514.6014.6013.8013.8913.89-6.81%3,411
Dec 1, 202515.2615.4214.6614.9014.900.85%4,898
Nov 28, 202514.3514.7914.2714.7814.784.82%1,817
Nov 27, 202514.1814.1813.8214.1014.103.49%2,885
Nov 26, 202513.3413.6213.2013.6213.626.07%3,189
Nov 25, 202512.8813.0012.8812.8412.841.70%144
Nov 24, 202512.3012.6412.3012.6312.635.03%285
Nov 21, 202511.6511.9411.6412.0212.02-4.30%5,026
Nov 20, 202512.8912.8912.8812.5612.560.12%556
Nov 19, 202513.0013.0013.0012.5512.550.88%625
Nov 18, 202512.3312.6612.2612.4412.44-1.97%7,016
Nov 17, 202512.9412.9712.7312.6912.69-1.51%1,481
Nov 14, 202513.0413.0412.3612.8812.88-2.57%1,492
Nov 13, 202513.8713.9813.1413.2213.22-1.93%3,316
Nov 12, 202513.3213.3213.0413.4813.484.86%1,709
Nov 11, 202513.1013.1512.8212.8612.86-1.57%2,338
Nov 10, 202513.7813.7813.1313.0613.064.19%3,229
Nov 7, 202512.7712.7712.4412.5412.54-1.96%1,965
Nov 6, 202512.5812.9812.5712.7912.795.31%6,462
Nov 5, 202512.2112.4112.1212.1412.14-2.18%12,999
Nov 4, 202512.9312.9412.2012.4112.41-5.98%10,655
Nov 3, 202514.9614.9613.2013.2013.20-11.53%11,896
Oct 31, 202515.2615.2714.8914.9214.92-3.90%6,336
Oct 30, 202515.6615.7014.6615.5315.53-2.88%3,885
Oct 29, 202516.3416.6815.9815.9915.993.03%7,989
Oct 28, 202514.8115.5214.4215.5215.523.85%5,186
Oct 27, 202515.5415.5414.5014.9414.94-8.40%10,247
Oct 24, 202515.9316.2615.5216.3116.31-0.61%144
Oct 23, 202516.8116.9116.4016.4116.414.03%4,051
Oct 22, 202516.4516.6914.8515.7815.78-1.56%10,826
Oct 21, 202518.7818.7815.6916.0316.03-15.64%13,015
Oct 20, 202518.3518.9318.3319.0019.005.50%2,384
Oct 17, 202519.8519.8517.9918.0118.01-9.84%3,796
Oct 16, 202519.2520.0019.1519.9719.973.96%4,944
Oct 15, 202518.5019.5618.5019.2119.215.23%4,258
Oct 14, 202518.1818.4417.9018.2618.260.66%10,195
Oct 13, 202517.2118.4616.9118.1418.145.56%4,573
Oct 10, 202517.4017.8217.2117.1817.18-2.50%402
Oct 9, 202518.2218.4817.5517.6217.620.06%3,562
Oct 8, 202516.5717.6716.5717.6117.617.57%593
Oct 7, 202516.4316.4316.2016.3716.37-1.62%270
Oct 6, 202516.5416.6716.3516.6416.643.07%660
Oct 3, 202515.9416.3415.9416.1516.154.40%2,350
Oct 2, 202516.1016.4415.3015.4715.47-3.10%2,563
Oct 1, 202516.1216.4415.9415.9615.960.47%6,609
Sep 30, 202516.0716.0715.4715.8915.89-1.58%1,754
Sep 29, 202516.0116.4116.0016.1416.140.75%4,891