Skip to main content

Coeur Mining Inc (NY: CDE )

7.080 +0.050 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 6.880 7.090 6.880 7.080 3,706,162 +0.05(+0.71%)
Oct 02, 2024 6.880 7.110 6.811 7.030 4,426,255 +0.13(+1.88%)
Oct 01, 2024 7.070 7.180 6.840 6.900 5,919,631 +0.02(+0.29%)
Sep 30, 2024 7.010 7.070 6.800 6.880 6,256,213 -0.25(-3.51%)
Sep 27, 2024 7.430 7.535 7.105 7.130 6,559,852 -0.38(-5.06%)
Sep 26, 2024 7.560 7.715 7.470 7.510 7,039,919 +0.08(+1.08%)
Sep 25, 2024 7.480 7.720 7.330 7.430 9,011,526 -0.04(-0.54%)
Sep 24, 2024 7.020 7.630 6.900 7.470 9,864,453 +0.64(+9.37%)
Sep 23, 2024 7.010 7.140 6.810 6.830 6,072,829 -0.14(-2.01%)
Sep 20, 2024 7.110 7.130 6.860 6.970 11,274,856 +0.06(+0.87%)
Sep 19, 2024 7.180 7.250 6.820 6.910 6,658,360 +0.16(+2.37%)
Sep 18, 2024 7.000 7.390 6.740 6.750 10,211,184 -0.22(-3.16%)
Sep 17, 2024 6.950 7.160 6.855 6.970 7,338,188 -0.05(-0.71%)
Sep 16, 2024 7.270 7.275 6.920 7.020 17,680,184 -0.26(-3.57%)
Sep 13, 2024 7.060 7.310 7.000 7.280 14,989,006 +0.43(+6.28%)
Sep 12, 2024 6.000 6.990 5.940 6.850 16,530,038 +1.10(+19.13%)
Sep 11, 2024 5.300 5.750 5.290 5.750 13,965,728 +0.40(+7.48%)
Sep 10, 2024 5.310 5.360 5.210 5.350 3,071,343 +0.06(+1.13%)
Sep 09, 2024 5.340 5.410 5.275 5.290 3,882,713 +0.01(+0.19%)
Sep 06, 2024 5.470 5.500 5.200 5.280 14,051,086 -0.21(-3.83%)
Sep 05, 2024 5.560 5.750 5.480 5.490 10,431,782 +0.11(+2.04%)
Sep 04, 2024 5.400 5.510 5.300 5.380 5,203,614 -0.08(-1.47%)
Sep 03, 2024 5.910 5.945 5.410 5.460 7,688,498 -0.68(-11.07%)
Aug 30, 2024 6.190 6.250 6.050 6.140 3,919,327 -0.04(-0.65%)
Aug 29, 2024 6.140 6.255 6.120 6.180 3,969,866 +0.10(+1.64%)
Aug 28, 2024 6.170 6.240 5.985 6.080 8,606,154 -0.30(-4.70%)
Aug 27, 2024 6.230 6.410 6.130 6.380 4,776,474 +0.04(+0.63%)
Aug 26, 2024 6.420 6.480 6.255 6.340 7,487,406 -0.02(-0.31%)
Aug 23, 2024 6.420 6.500 6.270 6.360 4,927,075 +0.05(+0.79%)
Aug 22, 2024 6.460 6.500 6.250 6.310 4,876,126 -0.27(-4.10%)
Aug 21, 2024 6.400 6.630 6.315 6.580 5,736,255 +0.18(+2.81%)
Aug 20, 2024 6.470 6.540 6.265 6.400 5,652,112 +0.10(+1.59%)
Aug 19, 2024 6.070 6.340 6.020 6.300 6,168,408 +0.22(+3.62%)
Aug 16, 2024 6.000 6.130 5.915 6.080 7,761,760 +0.18(+3.05%)
Aug 15, 2024 5.750 5.940 5.560 5.900 13,796,358 +0.38(+6.88%)
Aug 14, 2024 5.720 5.760 5.460 5.520 16,923,480 -0.26(-4.50%)
Aug 13, 2024 5.520 5.810 5.500 5.780 7,211,483 +0.23(+4.14%)
Aug 12, 2024 5.530 5.600 5.295 5.550 5,043,792 +0.11(+2.02%)
Aug 09, 2024 5.500 5.580 5.300 5.440 5,144,986 +0.06(+1.12%)
Aug 08, 2024 5.300 5.530 5.220 5.380 7,789,069 +0.26(+5.08%)
Aug 07, 2024 5.520 5.530 5.110 5.120 4,790,732 -0.26(-4.83%)
Aug 06, 2024 5.210 5.510 5.110 5.380 6,424,639 +0.16(+3.07%)
Aug 05, 2024 4.730 5.305 4.570 5.220 8,350,638 -0.28(-5.09%)
Aug 02, 2024 6.020 6.060 5.450 5.500 10,380,519 -0.50(-8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.