5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-26.58%
3 MONTH PERFORMANCE
-30.56%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
-10.40%
1 YEAR PERFORMANCE
+58.18%
Coeur Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $5.44 | $5.13 (-5.7%) | $5.48 | $5.01 | 23.33 M | $2.02 B |
| 03/07/2025 | $5.49 | $5.57 (1.46%) | $5.76 | $5.42 | 21.65 M | $2.19 B |
| 03/06/2025 | $5.53 | $5.50 (-0.54%) | $5.73 | $5.41 | 16.21 M | $2.17 B |
| 03/05/2025 | $5.17 | $5.61 (8.51%) | $5.63 | $5.13 | 22.56 M | $2.21 B |
| 03/04/2025 | $5.24 | $5.17 (-1.34%) | $5.34 | $4.89 | 21.37 M | $2.04 B |
| 03/03/2025 | $5.30 | $5.14 (-3.02%) | $5.44 | $5.10 | 21.36 M | $2.02 B |
| 02/28/2025 | $4.95 | $5.15 (4.04%) | $5.17 | $4.86 | 29.17 M | $2.03 B |
| 02/27/2025 | $5.16 | $5.02 (-2.71%) | $5.22 | $4.99 | 22.68 M | $1.98 B |
| 02/26/2025 | $5.05 | $5.26 (4.16%) | $5.36 | $5.05 | 17.28 M | $2.07 B |
| 02/25/2025 | $5.25 | $5.09 (-3.05%) | $5.34 | $5.01 | 23.03 M | $2.00 B |
| 02/24/2025 | $5.49 | $5.34 (-2.73%) | $5.49 | $5.24 | 25.96 M | $2.10 B |
| 02/21/2025 | $6.11 | $5.46 (-10.64%) | $6.11 | $5.42 | 35.23 M | $2.15 B |
| 02/20/2025 | $6.12 | $6.10 (-0.33%) | $6.37 | $5.97 | 37.22 M | $2.40 B |
| 02/19/2025 | $6.47 | $6.35 (-1.85%) | $6.48 | $6.20 | 24.22 M | $2.50 B |
| 02/18/2025 | $6.78 | $6.43 (-5.16%) | $6.80 | $6.42 | 24.01 M | $2.53 B |
| 02/14/2025 | $7.25 | $6.61 (-8.83%) | $7.33 | $6.55 | 29.85 M | $2.60 B |
| 02/13/2025 | $7.32 | $7.22 (-1.37%) | $7.32 | $7.12 | 73.40 M | $2.84 B |
| 02/12/2025 | $7.00 | $7.29 (4.14%) | $7.50 | $6.97 | 26.51 M | $2.87 B |
| 02/11/2025 | $6.88 | $6.98 (1.45%) | $7.17 | $6.82 | 17.31 M | $2.75 B |
| 02/10/2025 | $7.24 | $7.03 (-2.9%) | $7.28 | $6.99 | 23.54 M | $2.77 B |
| 02/07/2025 | $7.06 | $6.92 (-1.98%) | $7.21 | $6.88 | 19.09 M | $2.73 B |
| 02/06/2025 | $7.04 | $6.95 (-1.28%) | $7.05 | $6.84 | 14.46 M | $2.74 B |
| 02/05/2025 | $7.00 | $7.09 (1.29%) | $7.36 | $7.00 | 15.92 M | $2.79 B |
| 02/04/2025 | $6.85 | $6.92 (1.02%) | $7.06 | $6.75 | 19.33 M | $2.73 B |
| 02/03/2025 | $6.62 | $6.78 (2.42%) | $6.99 | $6.56 | 17.40 M | $2.67 B |
| 01/31/2025 | $6.90 | $6.60 (-4.35%) | $6.93 | $6.51 | 15.38 M | $2.60 B |
| 01/30/2025 | $6.61 | $6.85 (3.63%) | $6.94 | $6.56 | 13.49 M | $2.70 B |
| 01/29/2025 | $6.27 | $6.36 (1.44%) | $6.48 | $6.22 | 12.15 M | $2.50 B |
| 01/28/2025 | $6.08 | $6.27 (3.12%) | $6.35 | $5.99 | 13.36 M | $2.47 B |
| 01/27/2025 | $6.12 | $6.02 (-1.63%) | $6.17 | $5.98 | 9.84 M | $2.37 B |
| 01/24/2025 | $6.47 | $6.33 (-2.16%) | $6.55 | $6.27 | 7.93 M | $2.49 B |
| 01/23/2025 | $6.24 | $6.26 (0.32%) | $6.31 | $6.13 | 9.10 M | $2.47 B |
| 01/22/2025 | $6.42 | $6.36 (-0.93%) | $6.54 | $6.26 | 8.94 M | $2.50 B |
| 01/21/2025 | $6.25 | $6.37 (1.92%) | $6.51 | $6.20 | 11.52 M | $2.51 B |
| 01/17/2025 | $6.15 | $6.18 (0.49%) | $6.30 | $6.03 | 11.64 M | $2.43 B |
| 01/16/2025 | $6.46 | $6.19 (-4.18%) | $6.53 | $6.18 | 7.50 M | $2.44 B |
| 01/15/2025 | $6.59 | $6.39 (-3.03%) | $6.60 | $6.28 | 8.56 M | $2.52 B |
| 01/14/2025 | $5.96 | $6.35 (6.54%) | $6.37 | $5.96 | 9.01 M | $2.50 B |
| 01/13/2025 | $6.08 | $5.94 (-2.3%) | $6.19 | $5.90 | 11.21 M | $2.34 B |
| 01/10/2025 | $6.61 | $6.25 (-5.45%) | $6.66 | $6.21 | 9.95 M | $2.46 B |
| 01/08/2025 | $6.16 | $6.44 (4.55%) | $6.44 | $6.13 | 11.51 M | $2.54 B |
| 01/07/2025 | $6.23 | $6.13 (-1.61%) | $6.44 | $6.04 | 12.96 M | $2.41 B |
| 01/06/2025 | $6.15 | $6.11 (-0.65%) | $6.24 | $6.02 | 11.28 M | $2.41 B |
| 01/03/2025 | $6.16 | $6.05 (-1.79%) | $6.24 | $6.02 | 9.03 M | $2.38 B |
| 01/02/2025 | $5.86 | $6.20 (5.8%) | $6.24 | $5.84 | 12.83 M | $2.44 B |
| 12/31/2024 | $5.60 | $5.72 (2.14%) | $5.76 | $5.59 | 5.70 M | $2.25 B |
| 12/30/2024 | $5.67 | $5.61 (-1.06%) | $5.78 | $5.53 | 10.62 M | $2.21 B |
| 12/27/2024 | $5.80 | $5.77 (-0.52%) | $5.83 | $5.68 | 6.98 M | $2.27 B |
| 12/26/2024 | $5.87 | $5.90 (0.51%) | $5.94 | $5.79 | 6.52 M | $2.32 B |
| 12/24/2024 | $5.89 | $5.84 (-0.85%) | $5.89 | $5.75 | 5.12 M | $2.30 B |
| 12/23/2024 | $5.82 | $5.85 (0.52%) | $5.90 | $5.68 | 9.04 M | $2.30 B |
| 12/20/2024 | $5.81 | $5.88 (1.2%) | $6.01 | $5.71 | 17.16 M | $2.32 B |
| 12/19/2024 | $5.91 | $5.77 (-2.37%) | $6.00 | $5.70 | 9.88 M | $2.27 B |
| 12/18/2024 | $6.26 | $5.89 (-5.91%) | $6.32 | $5.78 | 9.59 M | $2.32 B |
| 12/17/2024 | $6.16 | $6.32 (2.6%) | $6.37 | $6.14 | 6.55 M | $2.49 B |
| 12/16/2024 | $6.50 | $6.31 (-2.92%) | $6.55 | $6.29 | 6.56 M | $2.49 B |
| 12/13/2024 | $6.77 | $6.56 (-3.1%) | $6.80 | $6.51 | 9.46 M | $2.58 B |
| 12/12/2024 | $6.98 | $6.89 (-1.29%) | $7.13 | $6.86 | 9.65 M | $2.71 B |
| 12/11/2024 | $7.13 | $7.38 (3.51%) | $7.38 | $7.06 | 12.54 M | $2.91 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.
