5 DAY PERFORMANCE
+3.07%
1 MONTH PERFORMANCE
+8.50%
3 MONTH PERFORMANCE
-11.51%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
+11.54%
1 YEAR PERFORMANCE
+145.38%
Coeur Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/10/2024 | $7.21 | $6.99 (-3.05%) | $7.30 | $6.95 | 10.49 M | $2.75 B |
| 12/09/2024 | $6.96 | $7.11 (2.16%) | $7.44 | $6.96 | 15.62 M | $2.80 B |
| 12/06/2024 | $6.80 | $6.65 (-2.21%) | $6.83 | $6.48 | 8.90 M | $2.62 B |
| 12/05/2024 | $6.64 | $6.80 (2.41%) | $6.80 | $6.54 | 8.96 M | $2.68 B |
| 12/04/2024 | $6.71 | $6.68 (-0.45%) | $6.92 | $6.65 | 9.00 M | $2.63 B |
| 12/03/2024 | $6.33 | $6.72 (6.16%) | $6.74 | $6.30 | 13.43 M | $2.65 B |
| 12/02/2024 | $6.34 | $6.19 (-2.37%) | $6.37 | $6.15 | 7.45 M | $2.44 B |
| 11/29/2024 | $6.58 | $6.46 (-1.82%) | $6.66 | $6.46 | 4.84 M | $2.54 B |
| 11/27/2024 | $6.47 | $6.49 (0.31%) | $6.62 | $6.43 | 7.44 M | $2.56 B |
| 11/26/2024 | $6.25 | $6.38 (2.08%) | $6.41 | $6.17 | 6.05 M | $2.51 B |
| 11/25/2024 | $6.22 | $6.30 (1.29%) | $6.35 | $6.20 | 7.85 M | $2.48 B |
| 11/22/2024 | $6.70 | $6.57 (-1.94%) | $6.78 | $6.55 | 7.78 M | $2.59 B |
| 11/21/2024 | $6.62 | $6.63 (0.15%) | $6.64 | $6.42 | 9.03 M | $2.61 B |
| 11/20/2024 | $6.62 | $6.53 (-1.36%) | $6.63 | $6.38 | 7.59 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 |