-
5 DAY PERFORMANCE
-8.26% -
1 MONTH PERFORMANCE
+12.21% -
3 MONTH PERFORMANCE
+27.59% -
6 MONTH PERFORMANCE
+64.83% -
YEAR-TO-DATE PERFORMANCE
+111.35% -
1 YEAR PERFORMANCE
+210.36%
Coeur Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.01 | $6.89 (-1.71%) | $7.07 | $6.80 | 5.53 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 |
| 08/20/2024 | $6.47 | $6.40 (-1.08%) | $6.54 | $6.27 | 5.65 M | $2.52 B |
| 08/19/2024 | $6.07 | $6.30 (3.79%) | $6.34 | $6.02 | 6.17 M | $2.48 B |
| 08/16/2024 | $6.00 | $6.08 (1.33%) | $6.13 | $5.92 | 7.76 M | $2.39 B |
| 08/15/2024 | $5.75 | $5.90 (2.61%) | $5.94 | $5.56 | 13.80 M | $2.32 B |
| 08/14/2024 | $5.72 | $5.52 (-3.5%) | $5.76 | $5.46 | 16.92 M | $2.17 B |
| 08/13/2024 | $5.52 | $5.78 (4.71%) | $5.81 | $5.50 | 7.21 M | $2.28 B |
| 08/12/2024 | $5.53 | $5.55 (0.36%) | $5.60 | $5.30 | 5.04 M | $2.19 B |
| 08/09/2024 | $5.50 | $5.44 (-1.09%) | $5.58 | $5.30 | 5.15 M | $2.14 B |
| 08/08/2024 | $5.30 | $5.38 (1.51%) | $5.53 | $5.22 | 7.79 M | $2.12 B |
| 08/07/2024 | $5.52 | $5.12 (-7.25%) | $5.53 | $5.11 | 4.81 M | $2.02 B |
| 08/06/2024 | $5.21 | $5.38 (3.26%) | $5.51 | $5.11 | 6.42 M | $2.12 B |
| 08/05/2024 | $4.73 | $5.22 (10.36%) | $5.31 | $4.57 | 8.35 M | $2.01 B |
| 08/02/2024 | $6.02 | $5.50 (-8.64%) | $6.06 | $5.45 | 10.38 M | $2.12 B |
| 08/01/2024 | $6.49 | $6.00 (-7.55%) | $6.52 | $5.91 | 11.34 M | $2.31 B |
| 07/31/2024 | $6.54 | $6.49 (-0.76%) | $6.64 | $6.34 | 6.12 M | $2.50 B |
| 07/30/2024 | $6.30 | $6.27 (-0.48%) | $6.49 | $6.17 | 4.78 M | $2.41 B |
| 07/29/2024 | $6.36 | $6.21 (-2.36%) | $6.41 | $6.08 | 3.64 M | $2.39 B |
| 07/26/2024 | $6.38 | $6.27 (-1.72%) | $6.45 | $6.22 | 3.92 M | $2.41 B |
| 07/25/2024 | $6.09 | $6.23 (2.3%) | $6.36 | $6.01 | 5.61 M | $2.40 B |
| 07/24/2024 | $6.58 | $6.38 (-3.04%) | $6.81 | $6.38 | 5.87 M | $2.46 B |
| 07/23/2024 | $6.42 | $6.53 (1.71%) | $6.57 | $6.41 | 4.18 M | $2.51 B |
| 07/22/2024 | $6.24 | $6.45 (3.37%) | $6.48 | $6.23 | 4.57 M | $2.48 B |
| 07/19/2024 | $6.09 | $6.29 (3.28%) | $6.48 | $6.02 | 6.13 M | $2.42 B |
| 07/18/2024 | $6.58 | $6.34 (-3.65%) | $6.60 | $6.22 | 5.89 M | $2.44 B |
| 07/17/2024 | $6.73 | $6.53 (-2.97%) | $6.79 | $6.50 | 5.57 M | $2.51 B |
| 07/16/2024 | $6.66 | $6.79 (1.95%) | $6.82 | $6.57 | 5.83 M | $2.61 B |
| 07/15/2024 | $6.66 | $6.56 (-1.5%) | $6.69 | $6.49 | 5.39 M | $2.53 B |
| 07/12/2024 | $6.63 | $6.66 (0.45%) | $6.75 | $6.55 | 5.62 M | $2.56 B |
| 07/11/2024 | $6.70 | $6.77 (1.04%) | $6.82 | $6.42 | 7.60 M | $2.61 B |
| 07/10/2024 | $6.31 | $6.40 (1.43%) | $6.47 | $6.23 | 5.46 M | $2.46 B |
| 07/09/2024 | $6.36 | $6.22 (-2.2%) | $6.40 | $6.17 | 4.99 M | $2.39 B |
| 07/08/2024 | $6.20 | $6.39 (3.06%) | $6.40 | $6.16 | 5.34 M | $2.46 B |
| 07/05/2024 | $6.14 | $6.30 (2.61%) | $6.37 | $6.05 | 6.75 M | $2.43 B |
| 07/03/2024 | $5.80 | $5.96 (2.76%) | $6.12 | $5.75 | 5.49 M | $2.29 B |
| 07/02/2024 | $5.42 | $5.63 (3.87%) | $5.64 | $5.40 | 4.86 M | $2.17 B |
| 07/01/2024 | $5.63 | $5.40 (-4.09%) | $5.64 | $5.40 | 3.93 M | $2.08 B |