Coeur Mining Inc. (CDE)
5.17
0.03 (0.58%)
At close: Mar 04, 2025, 3:59 PM
5.19
0.29%
After-hours: Mar 04, 2025, 04:32 PM EST
CDE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.30 | 5.44 | 5.10 | 5.14 | -0.01 | -0.19% | 21,335,790 |
| Feb 28, 2025 | 4.95 | 5.17 | 4.86 | 5.15 | 0.13 | 2.59% | 29,173,018 |
| Feb 27, 2025 | 5.16 | 5.22 | 4.99 | 5.02 | -0.24 | -4.56% | 22,684,000 |
| Feb 26, 2025 | 5.05 | 5.36 | 5.05 | 5.26 | 0.17 | 3.34% | 17,276,738 |
| Feb 25, 2025 | 5.25 | 5.34 | 5.01 | 5.09 | -0.25 | -4.68% | 23,033,834 |
| Feb 24, 2025 | 5.49 | 5.49 | 5.24 | 5.34 | -0.12 | -2.20% | 25,962,300 |
| Feb 21, 2025 | 6.11 | 6.11 | 5.42 | 5.46 | -0.64 | -10.49% | 35,231,300 |
| Feb 20, 2025 | 6.12 | 6.37 | 5.97 | 6.10 | -0.25 | -3.94% | 37,216,133 |
| Feb 19, 2025 | 6.47 | 6.48 | 6.20 | 6.35 | -0.08 | -1.24% | 24,220,727 |
| Feb 18, 2025 | 6.78 | 6.80 | 6.42 | 6.43 | -0.18 | -2.72% | 24,010,100 |
| Feb 14, 2025 | 7.25 | 7.33 | 6.55 | 6.61 | -0.61 | -8.45% | 29,847,331 |
| Feb 13, 2025 | 7.32 | 7.32 | 7.12 | 7.22 | -0.07 | -0.96% | 73,403,239 |
| Feb 12, 2025 | 7.00 | 7.50 | 6.97 | 7.29 | 0.31 | 4.44% | 26,513,315 |
| Feb 11, 2025 | 6.88 | 7.17 | 6.82 | 6.98 | -0.05 | -0.71% | 17,305,300 |
| Feb 10, 2025 | 7.24 | 7.28 | 6.99 | 7.03 | 0.11 | 1.59% | 23,537,332 |
| Feb 7, 2025 | 7.06 | 7.21 | 6.88 | 6.92 | -0.03 | -0.43% | 19,093,400 |
| Feb 6, 2025 | 7.04 | 7.05 | 6.84 | 6.95 | -0.14 | -1.97% | 14,457,700 |
| Feb 5, 2025 | 7.00 | 7.36 | 7.00 | 7.09 | 0.17 | 2.46% | 15,924,700 |
| Feb 4, 2025 | 6.85 | 7.06 | 6.75 | 6.92 | 0.14 | 2.06% | 19,334,700 |
| Feb 3, 2025 | 6.62 | 6.99 | 6.56 | 6.78 | 0.18 | 2.73% | 17,401,138 |
| Jan 31, 2025 | 6.90 | 6.93 | 6.51 | 6.60 | -0.25 | -3.65% | 15,375,342 |
| Jan 30, 2025 | 6.61 | 6.94 | 6.56 | 6.85 | 0.49 | 7.70% | 13,490,400 |
| Jan 29, 2025 | 6.27 | 6.48 | 6.22 | 6.36 | 0.09 | 1.44% | 12,150,223 |
| Jan 28, 2025 | 6.08 | 6.35 | 5.99 | 6.27 | 0.25 | 4.15% | 13,358,701 |
| Jan 27, 2025 | 6.12 | 6.17 | 5.98 | 6.02 | -0.31 | -4.90% | 9,836,500 |
| Jan 24, 2025 | 6.47 | 6.55 | 6.27 | 6.33 | 0.07 | 1.12% | 7,927,621 |
| Jan 23, 2025 | 6.24 | 6.31 | 6.13 | 6.26 | -0.10 | -1.57% | 9,095,543 |
| Jan 22, 2025 | 6.42 | 6.54 | 6.26 | 6.36 | -0.01 | -0.16% | 8,940,599 |
| Jan 21, 2025 | 6.25 | 6.51 | 6.20 | 6.37 | 0.19 | 3.07% | 11,520,575 |
| Jan 17, 2025 | 6.15 | 6.30 | 6.03 | 6.18 | -0.01 | -0.16% | 11,644,109 |
| Jan 16, 2025 | 6.46 | 6.53 | 6.18 | 6.19 | -0.20 | -3.13% | 7,503,100 |
| Jan 15, 2025 | 6.59 | 6.60 | 6.28 | 6.39 | 0.04 | 0.63% | 8,557,729 |
| Jan 14, 2025 | 5.96 | 6.37 | 5.96 | 6.35 | 0.41 | 6.90% | 9,013,328 |
| Jan 13, 2025 | 6.08 | 6.19 | 5.90 | 5.94 | -0.31 | -4.96% | 11,214,732 |
| Jan 10, 2025 | 6.61 | 6.66 | 6.21 | 6.25 | -0.19 | -2.95% | 9,947,200 |
| Jan 8, 2025 | 6.16 | 6.44 | 6.13 | 6.44 | 0.31 | 5.06% | 11,505,519 |
| Jan 7, 2025 | 6.23 | 6.44 | 6.04 | 6.13 | 0.02 | 0.33% | 12,959,616 |
| Jan 6, 2025 | 6.15 | 6.24 | 6.02 | 6.11 | 0.06 | 0.99% | 11,276,978 |
| Jan 3, 2025 | 6.16 | 6.24 | 6.02 | 6.05 | -0.15 | -2.42% | 9,026,981 |
| Jan 2, 2025 | 5.86 | 6.24 | 5.84 | 6.20 | 0.48 | 8.39% | 12,825,225 |
| Dec 31, 2024 | 5.60 | 5.76 | 5.59 | 5.72 | 0.11 | 1.96% | 5,696,300 |
| Dec 30, 2024 | 5.67 | 5.78 | 5.53 | 5.61 | -0.16 | -2.77% | 10,617,900 |
| Dec 27, 2024 | 5.80 | 5.83 | 5.68 | 5.77 | -0.13 | -2.20% | 6,977,669 |
| Dec 26, 2024 | 5.87 | 5.94 | 5.79 | 5.90 | 0.06 | 1.03% | 6,521,638 |
| Dec 24, 2024 | 5.89 | 5.89 | 5.75 | 5.84 | -0.01 | -0.17% | 5,120,400 |
| Dec 23, 2024 | 5.82 | 5.90 | 5.68 | 5.85 | -0.03 | -0.51% | 9,036,105 |
| Dec 20, 2024 | 5.81 | 6.01 | 5.71 | 5.88 | 0.11 | 1.91% | 17,157,921 |
| Dec 19, 2024 | 5.91 | 6.00 | 5.70 | 5.77 | -0.12 | -2.04% | 9,876,683 |
| Dec 18, 2024 | 6.26 | 6.32 | 5.78 | 5.89 | -0.43 | -6.80% | 9,593,200 |
| Dec 17, 2024 | 6.16 | 6.37 | 6.14 | 6.32 | 0.01 | 0.16% | 6,547,583 |