5 DAY PERFORMANCE
-4.20%
1 MONTH PERFORMANCE
+7.93%
3 MONTH PERFORMANCE
+8.08%
6 MONTH PERFORMANCE
+69.21%
YEAR-TO-DATE PERFORMANCE
+177.19%
1 YEAR PERFORMANCE
+138.42%
Coeur Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.43 | $15.86 (-3.47%) | $16.81 | $15.73 | 13.66 M | $10.08 B |
| 12/04/2025 | $15.95 | $16.10 (0.94%) | $16.12 | $15.65 | 11.35 M | $10.23 B |
| 12/03/2025 | $16.69 | $16.15 (-3.24%) | $16.76 | $16.14 | 12.24 M | $10.26 B |
| 12/02/2025 | $16.90 | $16.55 (-2.07%) | $17.12 | $15.98 | 14.23 M | $10.51 B |
| 12/01/2025 | $17.64 | $16.96 (-3.85%) | $17.88 | $16.94 | 20.73 M | $10.77 B |
| 11/28/2025 | $16.70 | $17.27 (3.41%) | $17.29 | $16.36 | 17.18 M | $10.97 B |
| 11/26/2025 | $15.26 | $16.19 (6.09%) | $16.20 | $15.18 | 17.27 M | $10.29 B |
| 11/25/2025 | $14.85 | $15.07 (1.48%) | $15.32 | $14.72 | 16.46 M | $9.57 B |
| 11/24/2025 | $14.14 | $14.88 (5.23%) | $14.91 | $14.00 | 11.66 M | $9.45 B |
| 11/21/2025 | $13.86 | $13.99 (0.94%) | $14.11 | $13.55 | 20.18 M | $8.89 B |
| 11/20/2025 | $14.81 | $13.86 (-6.41%) | $15.08 | $13.79 | 16.86 M | $8.81 B |
| 11/19/2025 | $14.85 | $14.70 (-1.01%) | $15.17 | $14.21 | 16.94 M | $9.34 B |
| 11/18/2025 | $14.52 | $14.38 (-0.96%) | $14.73 | $14.05 | 15.56 M | $9.14 B |
| 11/17/2025 | $14.65 | $14.46 (-1.3%) | $15.07 | $14.29 | 14.69 M | $9.19 B |
| 11/14/2025 | $14.31 | $14.81 (3.49%) | $15.04 | $14.04 | 14.15 M | $9.41 B |
| 11/13/2025 | $15.92 | $15.11 (-5.09%) | $15.95 | $14.82 | 22.54 M | $9.60 B |
| 11/12/2025 | $15.35 | $15.63 (1.82%) | $16.02 | $15.03 | 23.23 M | $9.93 B |
| 11/11/2025 | $15.10 | $15.21 (0.73%) | $15.40 | $14.68 | 16.39 M | $9.66 B |
| 11/10/2025 | $15.27 | $14.87 (-2.62%) | $15.57 | $14.81 | 24.38 M | $9.45 B |
| 11/07/2025 | $14.34 | $14.69 (2.44%) | $14.78 | $14.25 | 16.24 M | $9.33 B |
| 11/06/2025 | $14.45 | $14.44 (-0.07%) | $14.99 | $14.40 | 22.01 M | $9.17 B |
| 11/05/2025 | $14.20 | $14.19 (-0.07%) | $14.39 | $13.86 | 20.54 M | $9.01 B |
| 11/04/2025 | $14.49 | $13.82 (-4.62%) | $14.66 | $13.78 | 30.31 M | $8.78 B |
| 11/03/2025 | $15.94 | $15.14 (-5.02%) | $16.07 | $14.87 | 35.02 M | $9.62 B |
| 10/31/2025 | $17.63 | $17.17 (-2.61%) | $17.66 | $17.03 | 14.42 M | $10.94 B |
| 10/30/2025 | $16.62 | $17.70 (6.5%) | $18.13 | $16.33 | 15.84 M | $11.28 B |
| 10/29/2025 | $19.00 | $18.25 (-3.95%) | $19.00 | $17.75 | 14.50 M | $11.63 B |
| 10/28/2025 | $17.34 | $18.28 (5.42%) | $18.43 | $17.20 | 13.76 M | $11.65 B |
| 10/27/2025 | $17.85 | $17.68 (-0.95%) | $18.41 | $16.82 | 16.39 M | $11.27 B |
| 10/24/2025 | $18.39 | $18.65 (1.41%) | $19.25 | $18.30 | 11.13 M | $11.88 B |
| 10/23/2025 | $19.43 | $18.98 (-2.32%) | $19.62 | $18.86 | 12.99 M | $12.09 B |
| 10/22/2025 | $17.63 | $18.98 (7.66%) | $19.23 | $17.50 | 17.28 M | $12.09 B |
| 10/21/2025 | $18.99 | $18.48 (-2.69%) | $19.21 | $18.02 | 23.60 M | $11.77 B |
| 10/20/2025 | $22.06 | $22.03 (-0.14%) | $22.34 | $21.32 | 9.86 M | $14.04 B |
| 10/17/2025 | $22.36 | $21.05 (-5.86%) | $22.91 | $20.64 | 19.93 M | $13.41 B |
| 10/16/2025 | $22.67 | $23.10 (1.9%) | $23.62 | $22.16 | 19.07 M | $14.72 B |
| 10/15/2025 | $21.59 | $22.28 (3.2%) | $22.75 | $21.55 | 13.50 M | $14.20 B |
| 10/14/2025 | $20.70 | $20.99 (1.4%) | $21.56 | $20.64 | 12.91 M | $13.37 B |
| 10/13/2025 | $20.84 | $21.18 (1.63%) | $21.48 | $20.68 | 12.84 M | $13.50 B |
| 10/10/2025 | $20.49 | $19.56 (-4.54%) | $20.80 | $19.20 | 15.96 M | $12.46 B |
| 10/09/2025 | $21.68 | $20.05 (-7.52%) | $21.80 | $19.53 | 27.97 M | $12.78 B |
| 10/08/2025 | $19.37 | $21.01 (8.47%) | $21.04 | $19.17 | 19.24 M | $13.39 B |
| 10/07/2025 | $19.33 | $18.82 (-2.64%) | $19.37 | $18.61 | 11.05 M | $11.99 B |
| 10/06/2025 | $19.14 | $19.34 (1.04%) | $19.69 | $18.93 | 11.73 M | $12.32 B |
| 10/03/2025 | $18.97 | $18.73 (-1.27%) | $19.49 | $18.62 | 10.85 M | $11.93 B |
| 10/02/2025 | $19.22 | $18.80 (-2.19%) | $19.37 | $17.86 | 13.66 M | $11.98 B |
| 10/01/2025 | $18.84 | $18.88 (0.21%) | $19.32 | $18.54 | 14.24 M | $12.03 B |
| 09/30/2025 | $18.08 | $18.76 (3.76%) | $19.12 | $17.95 | 15.69 M | $11.95 B |
| 09/29/2025 | $19.10 | $18.73 (-1.94%) | $19.17 | $18.45 | 16.56 M | $11.93 B |
| 09/26/2025 | $18.22 | $18.44 (1.21%) | $18.83 | $18.15 | 13.87 M | $11.75 B |
| 09/25/2025 | $17.41 | $18.20 (4.54%) | $18.31 | $17.41 | 11.47 M | $11.60 B |
| 09/24/2025 | $18.06 | $17.42 (-3.54%) | $18.52 | $17.41 | 15.62 M | $11.10 B |
| 09/23/2025 | $18.09 | $18.03 (-0.33%) | $18.43 | $17.92 | 20.26 M | $11.49 B |
| 09/22/2025 | $18.15 | $17.87 (-1.54%) | $18.31 | $17.16 | 20.72 M | $11.39 B |
| 09/19/2025 | $16.28 | $17.42 (7%) | $17.48 | $16.23 | 47.56 M | $11.10 B |
| 09/18/2025 | $16.02 | $16.28 (1.62%) | $16.29 | $15.48 | 12.20 M | $10.37 B |
| 09/17/2025 | $15.95 | $16.00 (0.31%) | $16.73 | $15.75 | 18.57 M | $10.19 B |
| 09/16/2025 | $17.15 | $16.27 (-5.13%) | $17.15 | $16.27 | 18.27 M | $10.37 B |
| 09/15/2025 | $15.37 | $16.93 (10.15%) | $16.93 | $15.20 | 21.12 M | $10.79 B |
| 09/12/2025 | $15.46 | $15.53 (0.45%) | $15.75 | $15.32 | 12.34 M | $9.90 B |
| 09/11/2025 | $14.66 | $15.37 (4.84%) | $15.50 | $14.45 | 13.28 M | $9.79 B |
| 09/10/2025 | $14.51 | $14.94 (2.96%) | $14.98 | $14.42 | 12.85 M | $9.52 B |
| 09/09/2025 | $14.55 | $14.33 (-1.51%) | $14.57 | $14.15 | 11.65 M | $9.13 B |
| 09/08/2025 | $14.88 | $14.56 (-2.15%) | $14.93 | $14.47 | 16.21 M | $9.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
