Coeur Mining, Inc. (CDE) Price History
Daily open, high, low, close and volume for Coeur Mining, Inc. (CDE) from 2026-03-17 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CAD 24.58 | CAD 24.97 | CAD 24.34 | CAD 24.48 | 554,500 |
| 2026-10-08 | CAD 23.39 | CAD 24.14 | CAD 23.39 | CAD 24.02 | 762,600 |
| 2026-10-07 | CAD 23.64 | CAD 23.73 | CAD 23.16 | CAD 23.52 | 546,700 |
| 2026-10-06 | CAD 24.52 | CAD 24.70 | CAD 23.88 | CAD 24.42 | 345,300 |
| 2026-10-05 | CAD 25.22 | CAD 25.22 | CAD 23.97 | CAD 24.36 | 520,300 |
| 2026-10-02 | CAD 25.47 | CAD 25.80 | CAD 24.98 | CAD 25.19 | 411,500 |
| 2026-10-01 | CAD 25.00 | CAD 25.34 | CAD 24.86 | CAD 24.99 | 406,400 |
| 2026-09-30 | CAD 25.65 | CAD 25.91 | CAD 25.05 | CAD 25.05 | 320,000 |
| 2026-09-29 | CAD 25.37 | CAD 25.38 | CAD 24.32 | CAD 25.31 | 445,500 |
| 2026-09-28 | CAD 25.74 | CAD 26.48 | CAD 25.33 | CAD 25.35 | 771,500 |
| 2026-09-25 | CAD 26.83 | CAD 27.37 | CAD 26.65 | CAD 27.20 | 288,400 |
| 2026-09-24 | CAD 27.00 | CAD 27.16 | CAD 26.54 | CAD 26.77 | 525,600 |
| 2026-09-23 | CAD 28.17 | CAD 28.17 | CAD 27.02 | CAD 27.30 | 580,000 |
| 2026-09-22 | CAD 27.39 | CAD 29.00 | CAD 27.31 | CAD 28.88 | 419,800 |
| 2026-09-21 | CAD 27.69 | CAD 27.87 | CAD 27.21 | CAD 27.46 | 435,700 |
| 2026-09-18 | CAD 28.33 | CAD 28.35 | CAD 27.48 | CAD 27.64 | 327,500 |
| 2026-09-17 | CAD 27.62 | CAD 28.41 | CAD 27.40 | CAD 27.98 | 282,100 |
| 2026-09-16 | CAD 28.27 | CAD 28.27 | CAD 25.89 | CAD 26.51 | 624,800 |
| 2026-09-15 | CAD 27.75 | CAD 28.03 | CAD 26.99 | CAD 27.69 | 301,700 |
| 2026-09-14 | CAD 27.58 | CAD 28.06 | CAD 27.23 | CAD 27.61 | 319,100 |
| 2026-09-11 | CAD 28.97 | CAD 29.29 | CAD 28.29 | CAD 28.56 | 354,100 |
| 2026-09-10 | CAD 28.01 | CAD 28.66 | CAD 27.60 | CAD 28.16 | 734,300 |
| 2026-09-09 | CAD 29.07 | CAD 29.58 | CAD 28.80 | CAD 29.03 | 413,600 |
| 2026-09-08 | CAD 29.12 | CAD 29.30 | CAD 28.47 | CAD 28.52 | 314,500 |
| 2026-09-04 | CAD 29.04 | CAD 29.96 | CAD 29.00 | CAD 29.43 | 258,900 |
| 2026-09-03 | CAD 30.69 | CAD 30.69 | CAD 29.25 | CAD 29.84 | 403,800 |
| 2026-09-02 | CAD 28.91 | CAD 29.75 | CAD 28.85 | CAD 29.65 | 418,800 |
| 2026-09-01 | CAD 27.65 | CAD 29.28 | CAD 27.36 | CAD 28.11 | 410,400 |
| 2026-08-31 | CAD 29.07 | CAD 29.09 | CAD 28.07 | CAD 28.77 | 569,000 |
| 2026-08-28 | CAD 30.89 | CAD 31.05 | CAD 29.03 | CAD 29.40 | 459,100 |
| 2026-08-27 | CAD 29.29 | CAD 30.80 | CAD 29.29 | CAD 30.76 | 536,000 |
| 2026-08-26 | CAD 29.05 | CAD 29.89 | CAD 29.05 | CAD 29.73 | 374,900 |
| 2026-08-25 | CAD 28.24 | CAD 29.85 | CAD 28.24 | CAD 29.82 | 432,600 |
| 2026-08-24 | CAD 29.38 | CAD 29.54 | CAD 28.20 | CAD 28.88 | 348,900 |
| 2026-08-21 | CAD 29.95 | CAD 30.05 | CAD 28.88 | CAD 28.89 | 585,100 |
| 2026-08-20 | CAD 28.36 | CAD 29.71 | CAD 28.36 | CAD 29.11 | 296,800 |
| 2026-08-19 | CAD 27.16 | CAD 29.47 | CAD 27.10 | CAD 28.83 | 1,173,500 |
| 2026-08-18 | CAD 26.11 | CAD 26.37 | CAD 25.69 | CAD 25.73 | 315,500 |
| 2026-08-17 | CAD 26.54 | CAD 27.23 | CAD 26.16 | CAD 26.82 | 450,000 |
| 2026-08-14 | CAD 26.09 | CAD 26.83 | CAD 25.96 | CAD 26.11 | 383,200 |
| 2026-08-13 | CAD 25.83 | CAD 25.92 | CAD 25.28 | CAD 25.72 | 514,700 |
| 2026-08-12 | CAD 26.46 | CAD 26.60 | CAD 26.02 | CAD 26.21 | 533,500 |
| 2026-08-11 | CAD 25.17 | CAD 25.90 | CAD 25.02 | CAD 25.87 | 433,800 |
| 2026-08-10 | CAD 23.93 | CAD 25.43 | CAD 23.73 | CAD 25.32 | 552,300 |
| 2026-08-07 | CAD 23.45 | CAD 24.39 | CAD 23.24 | CAD 24.24 | 718,200 |
| 2026-08-06 | CAD 22.44 | CAD 23.03 | CAD 21.67 | CAD 21.91 | 1,170,200 |
| 2026-08-05 | CAD 23.80 | CAD 24.68 | CAD 23.65 | CAD 24.46 | 694,400 |
| 2026-08-04 | CAD 22.39 | CAD 23.23 | CAD 22.39 | CAD 22.81 | 523,900 |
| 2026-07-31 | CAD 21.12 | CAD 21.18 | CAD 20.40 | CAD 20.87 | 320,100 |
| 2026-07-30 | CAD 21.10 | CAD 21.58 | CAD 20.64 | CAD 21.53 | 284,900 |
| 2026-07-29 | CAD 20.94 | CAD 21.28 | CAD 19.76 | CAD 20.54 | 592,500 |
| 2026-07-28 | CAD 21.24 | CAD 21.37 | CAD 20.61 | CAD 21.02 | 362,600 |
| 2026-07-27 | CAD 21.61 | CAD 21.82 | CAD 20.94 | CAD 21.68 | 385,600 |
| 2026-07-24 | CAD 21.65 | CAD 21.87 | CAD 21.27 | CAD 21.34 | 302,000 |
| 2026-07-23 | CAD 21.56 | CAD 21.74 | CAD 20.96 | CAD 21.46 | 691,800 |
| 2026-07-22 | CAD 22.10 | CAD 23.17 | CAD 21.99 | CAD 22.32 | 815,300 |
| 2026-07-21 | CAD 20.52 | CAD 21.59 | CAD 20.45 | CAD 21.58 | 306,900 |
| 2026-07-20 | CAD 20.01 | CAD 20.40 | CAD 19.65 | CAD 19.93 | 369,100 |
| 2026-07-17 | CAD 20.18 | CAD 20.59 | CAD 19.53 | CAD 20.10 | 455,200 |
| 2026-07-16 | CAD 21.79 | CAD 21.80 | CAD 20.63 | CAD 20.80 | 438,900 |
| 2026-07-15 | CAD 22.49 | CAD 23.17 | CAD 21.63 | CAD 22.36 | 370,500 |
| 2026-07-14 | CAD 22.63 | CAD 23.08 | CAD 22.24 | CAD 22.49 | 590,700 |
| 2026-07-13 | CAD 22.03 | CAD 22.18 | CAD 21.68 | CAD 22.07 | 302,800 |
| 2026-07-10 | CAD 22.48 | CAD 22.83 | CAD 22.25 | CAD 22.62 | 270,700 |
| 2026-07-09 | CAD 22.23 | CAD 22.90 | CAD 22.00 | CAD 22.72 | 464,400 |
| 2026-07-08 | CAD 22.19 | CAD 22.51 | CAD 21.04 | CAD 21.60 | 783,400 |
| 2026-07-07 | CAD 23.98 | CAD 23.98 | CAD 22.44 | CAD 22.75 | 392,200 |
| 2026-07-06 | CAD 24.73 | CAD 25.04 | CAD 23.89 | CAD 24.13 | 160,000 |
| 2026-07-03 | CAD 24.85 | CAD 25.28 | CAD 24.78 | CAD 25.03 | 147,200 |
| 2026-07-02 | CAD 24.38 | CAD 25.40 | CAD 23.90 | CAD 24.51 | 558,400 |
| 2026-06-30 | CAD 23.06 | CAD 23.51 | CAD 22.80 | CAD 23.18 | 251,600 |
| 2026-06-29 | CAD 22.50 | CAD 23.31 | CAD 22.49 | CAD 23.19 | 820,900 |
| 2026-06-26 | CAD 22.69 | CAD 23.98 | CAD 22.36 | CAD 22.74 | 1,154,500 |
| 2026-06-25 | CAD 22.73 | CAD 22.95 | CAD 21.87 | CAD 22.70 | 833,500 |
| 2026-06-24 | CAD 22.27 | CAD 22.67 | CAD 21.57 | CAD 22.01 | 893,400 |
| 2026-06-23 | CAD 23.61 | CAD 23.71 | CAD 22.90 | CAD 23.17 | 635,000 |
| 2026-06-22 | CAD 24.22 | CAD 25.01 | CAD 24.05 | CAD 24.72 | 773,500 |
| 2026-06-19 | CAD 24.06 | CAD 24.30 | CAD 23.83 | CAD 24.11 | 109,500 |
| 2026-06-18 | CAD 25.00 | CAD 25.63 | CAD 24.05 | CAD 24.72 | 817,900 |
| 2026-06-17 | CAD 26.21 | CAD 27.27 | CAD 24.69 | CAD 24.74 | 974,200 |
| 2026-06-16 | CAD 26.35 | CAD 27.01 | CAD 26.14 | CAD 26.33 | 515,800 |
| 2026-06-15 | CAD 25.89 | CAD 26.61 | CAD 25.75 | CAD 26.09 | 745,000 |
| 2026-06-12 | CAD 23.31 | CAD 24.27 | CAD 23.08 | CAD 24.02 | 360,100 |
| 2026-06-11 | CAD 21.70 | CAD 23.01 | CAD 21.34 | CAD 22.88 | 541,500 |
| 2026-06-10 | CAD 21.55 | CAD 22.46 | CAD 21.49 | CAD 21.50 | 442,800 |
| 2026-06-09 | CAD 23.50 | CAD 23.66 | CAD 21.44 | CAD 22.41 | 901,200 |
| 2026-06-08 | CAD 23.42 | CAD 24.06 | CAD 23.08 | CAD 23.36 | 504,600 |
| 2026-06-05 | CAD 25.00 | CAD 25.00 | CAD 22.53 | CAD 22.72 | 521,200 |
| 2026-06-04 | CAD 25.61 | CAD 26.02 | CAD 25.29 | CAD 25.72 | 235,800 |
| 2026-06-03 | CAD 25.80 | CAD 25.91 | CAD 24.85 | CAD 25.17 | 393,600 |
| 2026-06-02 | CAD 26.91 | CAD 27.49 | CAD 25.65 | CAD 26.49 | 327,600 |
| 2026-06-01 | CAD 26.26 | CAD 26.86 | CAD 25.51 | CAD 26.69 | 386,600 |
| 2026-05-29 | CAD 25.48 | CAD 26.65 | CAD 25.30 | CAD 26.60 | 614,800 |
| 2026-05-28 | CAD 24.35 | CAD 25.83 | CAD 23.92 | CAD 25.62 | 334,300 |
| 2026-05-27 | CAD 24.69 | CAD 25.34 | CAD 24.61 | CAD 24.67 | 188,500 |
| 2026-05-26 | CAD 24.81 | CAD 25.39 | CAD 24.74 | CAD 25.34 | 177,800 |
| 2026-05-25 | CAD 25.00 | CAD 25.24 | CAD 25.00 | CAD 25.11 | 49,100 |
| 2026-05-22 | CAD 24.50 | CAD 24.50 | CAD 23.66 | CAD 24.33 | 302,900 |
| 2026-05-21 | CAD 23.96 | CAD 25.09 | CAD 23.76 | CAD 24.52 | 374,300 |
| 2026-05-20 | CAD 23.39 | CAD 24.52 | CAD 23.12 | CAD 24.37 | 636,100 |
| 2026-05-19 | CAD 23.43 | CAD 23.60 | CAD 22.79 | CAD 23.06 | 795,200 |
| 2026-05-15 | CAD 25.07 | CAD 25.20 | CAD 24.20 | CAD 24.22 | 437,000 |
| 2026-05-14 | CAD 26.90 | CAD 27.15 | CAD 26.25 | CAD 26.62 | 265,300 |
| 2026-05-13 | CAD 27.51 | CAD 27.73 | CAD 26.41 | CAD 27.06 | 365,200 |
| 2026-05-12 | CAD 26.45 | CAD 27.93 | CAD 25.75 | CAD 27.65 | 642,600 |
| 2026-05-11 | CAD 25.85 | CAD 27.31 | CAD 25.85 | CAD 27.08 | 687,500 |
| 2026-05-08 | CAD 25.20 | CAD 26.15 | CAD 25.14 | CAD 25.42 | 582,600 |
| 2026-05-07 | CAD 26.31 | CAD 27.27 | CAD 24.51 | CAD 24.68 | 1,158,600 |
| 2026-05-06 | CAD 24.72 | CAD 25.72 | CAD 24.71 | CAD 25.60 | 964,400 |
| 2026-05-05 | CAD 24.22 | CAD 24.35 | CAD 23.18 | CAD 23.35 | 435,400 |
| 2026-05-04 | CAD 23.59 | CAD 24.33 | CAD 23.40 | CAD 23.85 | 962,500 |
| 2026-05-01 | CAD 24.15 | CAD 25.00 | CAD 23.89 | CAD 23.94 | 304,800 |
| 2026-04-30 | CAD 24.66 | CAD 24.76 | CAD 23.78 | CAD 24.40 | 616,900 |
| 2026-04-29 | CAD 23.96 | CAD 24.02 | CAD 23.32 | CAD 23.66 | 245,800 |
| 2026-04-28 | CAD 25.11 | CAD 25.15 | CAD 24.18 | CAD 24.40 | 198,900 |
| 2026-04-27 | CAD 25.95 | CAD 26.07 | CAD 25.55 | CAD 25.75 | 173,000 |
| 2026-04-24 | CAD 25.97 | CAD 26.47 | CAD 25.66 | CAD 26.34 | 386,300 |
| 2026-04-23 | CAD 25.79 | CAD 26.19 | CAD 24.95 | CAD 25.79 | 342,700 |
| 2026-04-22 | CAD 25.96 | CAD 26.49 | CAD 25.42 | CAD 26.43 | 337,100 |
| 2026-04-21 | CAD 26.77 | CAD 26.77 | CAD 25.19 | CAD 25.21 | 308,500 |
| 2026-04-20 | CAD 27.08 | CAD 27.47 | CAD 26.62 | CAD 27.00 | 309,000 |
| 2026-04-17 | CAD 27.25 | CAD 28.70 | CAD 27.25 | CAD 27.93 | 417,300 |
| 2026-04-16 | CAD 27.44 | CAD 27.44 | CAD 26.43 | CAD 26.68 | 181,900 |
| 2026-04-15 | CAD 28.80 | CAD 28.80 | CAD 26.97 | CAD 27.00 | 403,100 |
| 2026-04-14 | CAD 28.55 | CAD 29.51 | CAD 28.49 | CAD 29.16 | 203,300 |
| 2026-04-13 | CAD 27.48 | CAD 28.13 | CAD 27.11 | CAD 28.02 | 202,000 |
| 2026-04-10 | CAD 27.32 | CAD 28.02 | CAD 27.32 | CAD 27.98 | 277,600 |
| 2026-04-09 | CAD 27.28 | CAD 27.84 | CAD 26.45 | CAD 27.22 | 220,200 |
| 2026-04-08 | CAD 28.78 | CAD 28.93 | CAD 26.93 | CAD 27.21 | 513,400 |
| 2026-04-07 | CAD 25.62 | CAD 26.49 | CAD 25.39 | CAD 26.33 | 212,100 |
| 2026-04-06 | CAD 26.80 | CAD 26.80 | CAD 25.75 | CAD 25.86 | 214,300 |
| 2026-04-02 | CAD 24.89 | CAD 26.73 | CAD 24.74 | CAD 26.59 | 1,114,400 |
| 2026-04-01 | CAD 26.34 | CAD 27.89 | CAD 26.11 | CAD 26.29 | 1,194,300 |
| 2026-03-31 | CAD 23.62 | CAD 26.15 | CAD 23.51 | CAD 26.01 | 623,500 |
| 2026-03-30 | CAD 24.19 | CAD 24.42 | CAD 22.45 | CAD 22.93 | 472,200 |
| 2026-03-27 | CAD 22.27 | CAD 24.23 | CAD 22.22 | CAD 23.60 | 456,000 |
| 2026-03-26 | CAD 23.70 | CAD 24.14 | CAD 22.19 | CAD 22.19 | 602,900 |
| 2026-03-25 | CAD 26.50 | CAD 26.51 | CAD 24.52 | CAD 24.77 | 523,900 |
| 2026-03-24 | CAD 24.69 | CAD 25.68 | CAD 24.28 | CAD 25.04 | 3,884,900 |
| 2026-03-23 | CAD 22.48 | CAD 25.78 | CAD 22.48 | CAD 24.42 | 309,400 |
| 2026-03-20 | CAD 24.97 | CAD 25.25 | CAD 23.96 | CAD 24.12 | 75,800 |
| 2026-03-19 | CAD 22.88 | CAD 25.19 | CAD 22.88 | CAD 24.99 | 47,100 |
| 2026-03-18 | CAD 26.80 | CAD 27.26 | CAD 26.04 | CAD 26.30 | 20,300 |
| 2026-03-17 | CAD 27.89 | CAD 29.01 | CAD 25.87 | CAD 25.87 | 15,500 |