-
5 DAY PERFORMANCE
+7.98% -
1 MONTH PERFORMANCE
-8.04% -
3 MONTH PERFORMANCE
+0.76% -
6 MONTH PERFORMANCE
+12.56% -
YEAR-TO-DATE PERFORMANCE
+103.37% -
1 YEAR PERFORMANCE
+142.86%
Coeur Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.62 | $6.63 (0.08%) | $6.64 | $6.42 | 6.85 M | |
| 11/20/2024 | $6.62 | $6.53 (-1.36%) | $6.63 | $6.38 | 7.58 M | $2.57 B |
| 11/19/2024 | $6.61 | $6.66 (0.76%) | $6.68 | $6.43 | 7.96 M | $2.62 B |
| 11/18/2024 | $6.30 | $6.54 (3.81%) | $6.65 | $6.30 | 11.44 M | $2.58 B |
| 11/15/2024 | $6.32 | $6.14 (-2.85%) | $6.41 | $6.04 | 12.51 M | $2.42 B |
| 11/14/2024 | $6.00 | $6.23 (3.83%) | $6.28 | $5.99 | 13.81 M | $2.45 B |
| 11/13/2024 | $6.46 | $6.08 (-5.88%) | $6.52 | $6.05 | 9.91 M | $2.39 B |
| 11/12/2024 | $6.26 | $6.36 (1.6%) | $6.39 | $6.12 | 12.75 M | $2.50 B |
| 11/11/2024 | $6.20 | $6.40 (3.23%) | $6.44 | $6.09 | 13.76 M | $2.52 B |
| 11/08/2024 | $6.55 | $6.59 (0.61%) | $6.62 | $6.36 | 11.28 M | $2.60 B |
| 11/07/2024 | $6.38 | $6.59 (3.29%) | $6.64 | $6.12 | 20.49 M | $2.60 B |
| 11/06/2024 | $5.64 | $5.91 (4.79%) | $5.97 | $5.49 | 15.61 M | $2.33 B |
| 11/05/2024 | $6.10 | $6.07 (-0.49%) | $6.19 | $6.04 | 7.92 M | $2.39 B |
| 11/04/2024 | $6.16 | $6.02 (-2.27%) | $6.24 | $5.97 | 8.36 M | $2.37 B |
| 11/01/2024 | $6.57 | $6.15 (-6.39%) | $6.57 | $6.12 | 9.63 M | $2.42 B |
| 10/31/2024 | $6.65 | $6.44 (-3.16%) | $6.67 | $6.30 | 11.46 M | $2.54 B |
| 10/30/2024 | $6.86 | $6.82 (-0.58%) | $6.88 | $6.66 | 8.95 M | $2.69 B |
| 10/29/2024 | $6.87 | $6.98 (1.6%) | $6.98 | $6.78 | 7.09 M | $2.75 B |
| 10/28/2024 | $6.73 | $6.74 (0.15%) | $6.90 | $6.72 | 6.69 M | $2.65 B |
| 10/25/2024 | $7.11 | $6.80 (-4.36%) | $7.11 | $6.74 | 9.74 M | $2.68 B |
| 10/24/2024 | $7.43 | $7.11 (-4.31%) | $7.43 | $6.91 | 9.73 M | $2.80 B |
| 10/23/2024 | $7.18 | $7.30 (1.67%) | $7.32 | $7.07 | 9.96 M | $2.88 B |
| 10/22/2024 | $7.35 | $7.40 (0.68%) | $7.46 | $7.25 | 10.37 M | $2.91 B |
| 10/21/2024 | $7.42 | $7.21 (-2.83%) | $7.52 | $7.13 | 14.12 M | $2.84 B |
| 10/18/2024 | $6.67 | $7.10 (6.45%) | $7.14 | $6.61 | 15.16 M | $2.80 B |
| 10/17/2024 | $6.61 | $6.48 (-1.97%) | $6.72 | $6.46 | 10.36 M | $2.55 B |
| 10/16/2024 | $6.67 | $6.53 (-2.1%) | $6.79 | $6.53 | 11.04 M | $2.57 B |
| 10/15/2024 | $6.41 | $6.51 (1.56%) | $6.52 | $6.29 | 7.81 M | $2.56 B |
| 10/14/2024 | $6.32 | $6.43 (1.74%) | $6.46 | $6.28 | 8.11 M | $2.53 B |
| 10/11/2024 | $6.46 | $6.39 (-1.08%) | $6.58 | $6.35 | 8.68 M | $2.52 B |
| 10/10/2024 | $6.25 | $6.40 (2.4%) | $6.45 | $6.18 | 11.23 M | $2.52 B |
| 10/09/2024 | $6.11 | $6.21 (1.64%) | $6.21 | $6.03 | 7.23 M | $2.45 B |
| 10/08/2024 | $6.15 | $6.20 (0.81%) | $6.25 | $6.11 | 11.23 M | $2.44 B |
| 10/07/2024 | $6.33 | $6.19 (-2.21%) | $6.34 | $6.06 | 10.40 M | $2.44 B |
| 10/04/2024 | $6.56 | $6.41 (-2.29%) | $6.66 | $6.23 | 27.04 M | $2.52 B |
| 10/03/2024 | $6.88 | $7.08 (2.91%) | $7.09 | $6.88 | 3.71 M | $2.79 B |
| 10/02/2024 | $6.88 | $7.03 (2.18%) | $7.11 | $6.81 | 4.43 M | $2.77 B |
| 10/01/2024 | $7.07 | $6.90 (-2.4%) | $7.18 | $6.84 | 5.92 M | $2.72 B |
| 09/30/2024 | $7.01 | $6.88 (-1.85%) | $7.07 | $6.80 | 6.26 M | $2.71 B |
| 09/27/2024 | $7.43 | $7.13 (-4.04%) | $7.54 | $7.11 | 6.56 M | $2.81 B |
| 09/26/2024 | $7.56 | $7.51 (-0.66%) | $7.72 | $7.47 | 7.04 M | $2.96 B |
| 09/25/2024 | $7.48 | $7.43 (-0.67%) | $7.72 | $7.33 | 9.01 M | $2.93 B |
| 09/24/2024 | $7.02 | $7.47 (6.41%) | $7.63 | $6.90 | 9.87 M | $2.94 B |
| 09/23/2024 | $7.01 | $6.83 (-2.57%) | $7.14 | $6.81 | 6.08 M | $2.69 B |
| 09/20/2024 | $7.11 | $6.97 (-1.97%) | $7.13 | $6.86 | 11.27 M | $2.75 B |
| 09/19/2024 | $7.18 | $6.91 (-3.76%) | $7.25 | $6.82 | 6.66 M | $2.72 B |
| 09/18/2024 | $7.00 | $6.75 (-3.57%) | $7.39 | $6.74 | 10.21 M | $2.66 B |
| 09/17/2024 | $6.95 | $6.97 (0.29%) | $7.16 | $6.86 | 7.34 M | $2.75 B |
| 09/16/2024 | $7.27 | $7.02 (-3.44%) | $7.28 | $6.92 | 17.68 M | $2.76 B |
| 09/13/2024 | $7.06 | $7.28 (3.12%) | $7.31 | $7.00 | 14.99 M | $2.87 B |
| 09/12/2024 | $6.00 | $6.85 (14.17%) | $6.99 | $5.94 | 16.53 M | $2.70 B |
| 09/11/2024 | $5.30 | $5.75 (8.49%) | $5.75 | $5.29 | 13.97 M | $2.26 B |
| 09/10/2024 | $5.31 | $5.35 (0.75%) | $5.36 | $5.21 | 3.07 M | $2.11 B |
| 09/09/2024 | $5.34 | $5.29 (-0.94%) | $5.41 | $5.28 | 3.88 M | $2.08 B |
| 09/06/2024 | $5.47 | $5.28 (-3.47%) | $5.50 | $5.20 | 14.05 M | $2.08 B |
| 09/05/2024 | $5.56 | $5.49 (-1.26%) | $5.75 | $5.48 | 10.43 M | $2.16 B |
| 09/04/2024 | $5.40 | $5.38 (-0.37%) | $5.51 | $5.30 | 5.20 M | $2.12 B |
| 09/03/2024 | $5.91 | $5.46 (-7.61%) | $5.95 | $5.41 | 7.69 M | $2.15 B |
| 08/30/2024 | $6.19 | $6.14 (-0.81%) | $6.25 | $6.05 | 3.92 M | $2.42 B |
| 08/29/2024 | $6.14 | $6.18 (0.65%) | $6.26 | $6.12 | 3.97 M | $2.43 B |
| 08/28/2024 | $6.17 | $6.08 (-1.46%) | $6.24 | $5.99 | 8.61 M | $2.39 B |
| 08/27/2024 | $6.23 | $6.38 (2.41%) | $6.41 | $6.13 | 4.78 M | $2.51 B |
| 08/26/2024 | $6.42 | $6.34 (-1.25%) | $6.48 | $6.26 | 7.49 M | $2.50 B |
| 08/23/2024 | $6.42 | $6.36 (-0.93%) | $6.50 | $6.27 | 4.93 M | $2.50 B |
| 08/22/2024 | $6.46 | $6.31 (-2.32%) | $6.50 | $6.25 | 4.89 M | $2.49 B |
| 08/21/2024 | $6.40 | $6.58 (2.81%) | $6.63 | $6.32 | 5.74 M | $2.59 B |