5 DAY PERFORMANCE
-19.69%
1 MONTH PERFORMANCE
+14.64%
3 MONTH PERFORMANCE
+19.04%
6 MONTH PERFORMANCE
+135.21%
YEAR-TO-DATE PERFORMANCE
+14.64%
1 YEAR PERFORMANCE
+209.70%
Coeur Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $21.54 | $20.44 (-5.11%) | $22.97 | $20.02 | 46.97 M | $12.99 B |
| 01/29/2026 | $26.30 | $24.57 (-6.58%) | $26.50 | $23.50 | 44.65 M | $15.61 B |
| 01/28/2026 | $26.08 | $25.62 (-1.76%) | $26.57 | $24.48 | 33.17 M | $16.28 B |
| 01/27/2026 | $25.70 | $25.71 (0.04%) | $25.81 | $24.05 | 32.08 M | $16.33 B |
| 01/26/2026 | $27.67 | $25.45 (-8.02%) | $27.77 | $25.27 | 39.45 M | $16.17 B |
| 01/23/2026 | $25.85 | $26.11 (1.01%) | $26.50 | $25.24 | 26.47 M | $16.59 B |
| 01/22/2026 | $23.16 | $25.77 (11.27%) | $25.84 | $23.16 | 37.15 M | $16.37 B |
| 01/21/2026 | $23.28 | $22.91 (-1.59%) | $23.63 | $22.47 | 31.86 M | $14.55 B |
| 01/20/2026 | $23.25 | $22.87 (-1.63%) | $23.55 | $22.43 | 32.93 M | $14.53 B |
| 01/16/2026 | $21.15 | $22.58 (6.76%) | $22.60 | $20.56 | 29.40 M | $14.34 B |
| 01/15/2026 | $20.54 | $21.22 (3.31%) | $21.35 | $20.17 | 18.63 M | $13.48 B |
| 01/14/2026 | $21.57 | $20.76 (-3.76%) | $21.73 | $20.33 | 22.35 M | $13.19 B |
| 01/13/2026 | $21.97 | $20.96 (-4.6%) | $22.20 | $20.92 | 26.69 M | $13.32 B |
| 01/12/2026 | $21.51 | $21.61 (0.46%) | $22.07 | $21.16 | 26.62 M | $13.73 B |
| 01/09/2026 | $19.95 | $20.40 (2.26%) | $20.53 | $19.68 | 25.73 M | $12.96 B |
| 01/08/2026 | $18.56 | $19.62 (5.71%) | $19.65 | $18.52 | 16.36 M | $12.46 B |
| 01/07/2026 | $18.68 | $19.27 (3.16%) | $19.28 | $17.99 | 18.77 M | $12.24 B |
| 01/06/2026 | $18.79 | $19.63 (4.47%) | $19.65 | $18.61 | 25.92 M | $12.47 B |
| 01/05/2026 | $18.01 | $18.60 (3.28%) | $19.35 | $17.80 | 22.41 M | $11.82 B |
| 01/02/2026 | $18.50 | $17.55 (-5.14%) | $18.58 | $16.94 | 20.80 M | $11.15 B |
| 12/31/2025 | $17.93 | $17.83 (-0.56%) | $18.36 | $17.75 | 14.32 M | $11.33 B |
| 12/30/2025 | $18.79 | $18.09 (-3.73%) | $18.88 | $18.04 | 16.93 M | $11.49 B |
| 12/29/2025 | $18.21 | $18.31 (0.55%) | $18.68 | $17.75 | 20.36 M | $11.63 B |
| 12/26/2025 | $19.38 | $19.19 (-0.98%) | $19.58 | $18.77 | 17.47 M | $12.19 B |
| 12/24/2025 | $18.80 | $18.72 (-0.43%) | $18.87 | $18.08 | 12.14 M | $11.89 B |
| 12/23/2025 | $19.42 | $19.09 (-1.7%) | $19.42 | $18.26 | 21.21 M | $12.13 B |
| 12/22/2025 | $19.28 | $18.89 (-2.02%) | $19.73 | $18.55 | 25.45 M | $12.00 B |
| 12/19/2025 | $17.22 | $18.25 (5.98%) | $18.54 | $17.18 | 34.38 M | $11.59 B |
| 12/18/2025 | $17.12 | $17.12 (0%) | $17.71 | $16.91 | 16.66 M | $10.88 B |
| 12/17/2025 | $17.41 | $17.20 (-1.21%) | $17.53 | $16.79 | 21.17 M | $10.93 B |
| 12/16/2025 | $16.84 | $16.89 (0.3%) | $17.18 | $16.30 | 15.00 M | $10.73 B |
| 12/15/2025 | $17.85 | $16.91 (-5.27%) | $17.94 | $16.57 | 17.17 M | $10.74 B |
| 12/12/2025 | $18.10 | $17.25 (-4.7%) | $18.18 | $16.62 | 23.87 M | $10.96 B |
| 12/11/2025 | $16.19 | $17.48 (7.97%) | $18.04 | $16.02 | 28.34 M | $11.10 B |
| 12/10/2025 | $15.90 | $15.97 (0.44%) | $16.21 | $15.38 | 14.85 M | $10.15 B |
| 12/09/2025 | $15.45 | $16.07 (4.01%) | $16.26 | $15.35 | 14.34 M | $10.21 B |
| 12/08/2025 | $15.91 | $15.31 (-3.77%) | $15.95 | $15.24 | 12.26 M | $9.73 B |
| 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 |
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.
