Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
7.66
-0.18 (-2.30%)
At close: May 12, 2025, 4:00 PM
7.66
0.00 (0.00%)
After-hours: May 12, 2025, 7:58 PM EDT
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.40 | 7.70 | 7.35 | 7.66 | 7.66 | -2.30% | 24,011,242 |
| May 9, 2025 | 6.99 | 7.85 | 6.95 | 7.84 | 7.84 | 12.48% | 29,933,826 |
| May 8, 2025 | 6.28 | 7.05 | 6.20 | 6.97 | 6.97 | 21.64% | 33,779,314 |
| May 7, 2025 | 5.69 | 5.82 | 5.55 | 5.73 | 5.73 | -1.04% | 17,567,354 |
| May 6, 2025 | 5.59 | 5.80 | 5.51 | 5.79 | 5.79 | 6.24% | 15,468,297 |
| May 5, 2025 | 5.47 | 5.50 | 5.27 | 5.45 | 5.45 | 2.64% | 13,436,382 |
| May 2, 2025 | 5.46 | 5.51 | 5.21 | 5.31 | 5.31 | -1.67% | 15,402,864 |
| May 1, 2025 | 5.43 | 5.48 | 5.34 | 5.40 | 5.40 | -2.70% | 12,652,329 |
| Apr 30, 2025 | 5.41 | 5.55 | 5.32 | 5.55 | 5.55 | 0.36% | 16,024,455 |
| Apr 29, 2025 | 5.66 | 5.71 | 5.42 | 5.53 | 5.53 | -2.98% | 16,350,078 |
| Apr 28, 2025 | 5.61 | 5.71 | 5.50 | 5.70 | 5.70 | 0.53% | 12,130,522 |
| Apr 25, 2025 | 5.65 | 5.73 | 5.57 | 5.67 | 5.67 | -2.91% | 10,664,796 |
| Apr 24, 2025 | 6.00 | 6.04 | 5.75 | 5.84 | 5.84 | -0.34% | 11,540,070 |
| Apr 23, 2025 | 5.68 | 6.01 | 5.63 | 5.86 | 5.86 | 1.91% | 19,821,477 |
| Apr 22, 2025 | 6.04 | 6.10 | 5.72 | 5.75 | 5.75 | -3.36% | 17,569,023 |
| Apr 21, 2025 | 6.35 | 6.43 | 5.83 | 5.95 | 5.95 | -1.33% | 16,395,296 |
| Apr 17, 2025 | 6.18 | 6.27 | 5.96 | 6.03 | 6.03 | -3.83% | 13,176,996 |
| Apr 16, 2025 | 6.35 | 6.51 | 6.15 | 6.27 | 6.27 | 2.79% | 16,304,749 |
| Apr 15, 2025 | 6.12 | 6.19 | 6.01 | 6.10 | 6.10 | 0.49% | 15,313,673 |
| Apr 14, 2025 | 5.70 | 6.10 | 5.69 | 6.07 | 6.07 | 2.53% | 15,527,757 |
| Apr 11, 2025 | 5.80 | 6.10 | 5.75 | 5.92 | 5.92 | 7.83% | 19,005,455 |
| Apr 10, 2025 | 5.51 | 5.76 | 5.34 | 5.49 | 5.49 | -1.61% | 24,212,860 |
| Apr 9, 2025 | 5.09 | 5.68 | 5.06 | 5.58 | 5.58 | 16.01% | 26,795,814 |
| Apr 8, 2025 | 5.28 | 5.37 | 4.70 | 4.81 | 4.81 | -4.94% | 21,214,908 |
| Apr 7, 2025 | 4.74 | 5.39 | 4.58 | 5.06 | 5.06 | 4.12% | 23,341,441 |
| Apr 4, 2025 | 5.22 | 5.34 | 4.75 | 4.86 | 4.86 | -11.48% | 23,868,715 |
| Apr 3, 2025 | 5.18 | 5.63 | 5.16 | 5.49 | 5.49 | -4.52% | 19,236,782 |
| Apr 2, 2025 | 5.55 | 5.75 | 5.50 | 5.75 | 5.75 | 3.05% | 18,112,417 |
| Apr 1, 2025 | 5.90 | 5.90 | 5.49 | 5.58 | 5.58 | -5.74% | 20,533,077 |
| Mar 31, 2025 | 5.99 | 6.00 | 5.60 | 5.92 | 5.92 | -2.79% | 21,500,407 |
| Mar 28, 2025 | 6.38 | 6.53 | 6.04 | 6.09 | 6.09 | -3.94% | 19,572,418 |
| Mar 27, 2025 | 6.20 | 6.43 | 6.20 | 6.34 | 6.34 | 3.26% | 19,315,890 |
| Mar 26, 2025 | 6.40 | 6.40 | 6.10 | 6.14 | 6.14 | -3.31% | 12,749,073 |
| Mar 25, 2025 | 6.40 | 6.65 | 6.31 | 6.35 | 6.35 | 1.44% | 17,853,187 |
| Mar 24, 2025 | 6.25 | 6.31 | 6.11 | 6.26 | 6.26 | 0.81% | 16,244,388 |
| Mar 21, 2025 | 6.23 | 6.33 | 6.07 | 6.21 | 6.21 | -3.27% | 27,046,396 |
| Mar 20, 2025 | 6.35 | 6.55 | 6.32 | 6.42 | 6.42 | -2.13% | 22,628,557 |
| Mar 19, 2025 | 6.53 | 6.69 | 6.33 | 6.56 | 6.56 | 0.15% | 23,250,718 |
| Mar 18, 2025 | 6.81 | 6.84 | 6.54 | 6.55 | 6.55 | 1.87% | 20,570,433 |
| Mar 17, 2025 | 6.09 | 6.48 | 6.07 | 6.43 | 6.43 | 6.63% | 20,588,209 |
| Mar 14, 2025 | 6.05 | 6.12 | 5.91 | 6.03 | 6.03 | 1.52% | 15,700,993 |
| Mar 13, 2025 | 5.74 | 6.06 | 5.68 | 5.94 | 5.94 | 4.03% | 25,955,577 |
| Mar 12, 2025 | 5.57 | 5.81 | 5.56 | 5.71 | 5.71 | 4.39% | 19,086,760 |
| Mar 11, 2025 | 5.26 | 5.53 | 5.25 | 5.47 | 5.47 | 6.63% | 15,202,422 |
| Mar 10, 2025 | 5.44 | 5.48 | 5.01 | 5.13 | 5.13 | -7.90% | 23,322,959 |
| Mar 7, 2025 | 5.49 | 5.76 | 5.42 | 5.57 | 5.57 | 1.27% | 21,654,218 |
| Mar 6, 2025 | 5.53 | 5.73 | 5.41 | 5.50 | 5.50 | -1.96% | 16,212,396 |
| Mar 5, 2025 | 5.17 | 5.63 | 5.13 | 5.61 | 5.61 | 8.51% | 22,557,500 |
| Mar 4, 2025 | 5.24 | 5.34 | 4.89 | 5.17 | 5.17 | 0.58% | 21,369,287 |
| Mar 3, 2025 | 5.30 | 5.44 | 5.10 | 5.14 | 5.14 | -0.19% | 21,361,645 |