Coeur Mining Inc. (CDM1.DE)
5.93
0.07 (1.23%)
At close: Jan 14, 2025, 4:03 PM
CDM1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.85 | 5.93 | 5.82 | 5.93 | 0.07 | 1.19% | 663 |
| Jan 13, 2025 | 6.07 | 6.07 | 5.83 | 5.86 | -0.38 | -6.09% | 416 |
| Jan 10, 2025 | 6.27 | 6.46 | 6.23 | 6.24 | 0.04 | 0.65% | 15,328 |
| Jan 9, 2025 | 6.29 | 6.29 | 6.19 | 6.20 | 0.07 | 1.14% | 2,988 |
| Jan 8, 2025 | 6.02 | 6.13 | 6.02 | 6.13 | 0.13 | 2.17% | 12 |
| Jan 7, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 0.11 | 1.87% | 582 |
| Jan 6, 2025 | 5.95 | 5.95 | 5.83 | 5.89 | -0.03 | -0.51% | 2,986 |
| Jan 3, 2025 | 6.00 | 6.04 | 5.92 | 5.92 | 0.15 | 2.60% | 12,705 |
| Jan 2, 2025 | 5.62 | 5.77 | 5.60 | 5.77 | 0.27 | 4.91% | 3,119 |
| Dec 30, 2024 | 5.45 | 5.53 | 5.44 | 5.50 | -0.01 | -0.18% | 2,421 |
| Dec 27, 2024 | 5.63 | 5.65 | 5.51 | 5.51 | -0.06 | -1.08% | 4,309 |
| Dec 23, 2024 | 5.76 | 5.76 | 5.47 | 5.57 | -0.06 | -1.07% | 19,994 |
| Dec 20, 2024 | 5.51 | 5.68 | 5.51 | 5.63 | 0.04 | 0.72% | 2,237 |
| Dec 19, 2024 | 5.83 | 5.86 | 5.58 | 5.59 | -0.37 | -6.21% | 3,752 |
| Dec 18, 2024 | 5.91 | 6.00 | 5.91 | 5.96 | 0.02 | 0.34% | 2,874 |
| Dec 17, 2024 | 5.99 | 6.00 | 5.84 | 5.94 | -0.11 | -1.82% | 14,015 |
| Dec 16, 2024 | 6.35 | 6.35 | 6.05 | 6.05 | -0.23 | -3.66% | 4,405 |
| Dec 13, 2024 | 6.57 | 6.57 | 6.28 | 6.28 | -0.32 | -4.85% | 2,712 |
| Dec 12, 2024 | 7.03 | 7.03 | 6.60 | 6.60 | -0.29 | -4.21% | 13,192 |
| Dec 11, 2024 | 6.77 | 7.00 | 6.70 | 6.89 | 0.21 | 3.14% | 5,118 |
| Dec 10, 2024 | 6.76 | 6.86 | 6.68 | 6.68 | -0.16 | -2.34% | 8,276 |
| Dec 9, 2024 | 6.42 | 6.89 | 6.42 | 6.84 | 0.34 | 5.23% | 12,735 |
| Dec 6, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 0.26 | 4.17% | 110 |
| Dec 5, 2024 | 6.32 | 6.32 | 6.24 | 6.24 | -0.31 | -4.73% | 400 |
| Dec 4, 2024 | 6.37 | 6.55 | 6.37 | 6.55 | 0.51 | 8.44% | 982 |
| Dec 3, 2024 | 6.00 | 6.04 | 5.98 | 6.04 | 0.10 | 1.68% | 8,897 |
| Dec 2, 2024 | 6.15 | 6.15 | 5.92 | 5.94 | -0.25 | -4.04% | 11,455 |
| Nov 29, 2024 | 6.43 | 6.43 | 6.19 | 6.19 | -0.02 | -0.32% | 16,279 |
| Nov 28, 2024 | 6.14 | 6.23 | 6.14 | 6.21 | 0.02 | 0.32% | 10,995 |
| Nov 27, 2024 | 6.18 | 6.24 | 6.14 | 6.19 | 0.12 | 1.98% | 6,100 |
| Nov 26, 2024 | 5.95 | 6.07 | 5.92 | 6.07 | 0.09 | 1.51% | 4,319 |
| Nov 25, 2024 | 6.16 | 6.16 | 5.97 | 5.98 | -0.43 | -6.71% | 6,845 |
| Nov 22, 2024 | 6.45 | 6.50 | 6.41 | 6.41 | 0.18 | 2.89% | 1,558 |
| Nov 21, 2024 | 6.27 | 6.27 | 6.18 | 6.23 | 0.05 | 0.81% | 1,465 |
| Nov 20, 2024 | 6.14 | 6.18 | 6.13 | 6.18 | 0.40 | 6.92% | 5,703 |
| Nov 19, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 |
| Nov 18, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | -0.05 | -0.86% | 1 |
| Nov 15, 2024 | 5.95 | 5.95 | 5.83 | 5.83 | 0.05 | 0.87% | 5,404 |
| Nov 14, 2024 | 5.61 | 5.78 | 5.56 | 5.78 | -0.08 | -1.37% | 4,735 |
| Nov 13, 2024 | 6.00 | 6.05 | 5.86 | 5.86 | 0.00 | 0.00% | 5,914 |
| Nov 12, 2024 | 5.84 | 5.96 | 5.84 | 5.86 | -0.17 | -2.82% | 10,361 |
| Nov 11, 2024 | 6.03 | 6.09 | 6.03 | 6.03 | 0.06 | 1.01% | 5,102 |
| Nov 8, 2024 | 5.96 | 5.97 | 5.96 | 5.97 | 0.11 | 1.88% | 1 |
| Nov 7, 2024 | 5.67 | 5.94 | 5.55 | 5.86 | 0.71 | 13.79% | 2,891 |
| Nov 6, 2024 | 5.34 | 5.49 | 5.06 | 5.15 | -0.41 | -7.37% | 22,637 |
| Nov 5, 2024 | 5.64 | 5.64 | 5.56 | 5.56 | -0.02 | -0.36% | 2,400 |
| Nov 4, 2024 | 5.69 | 5.75 | 5.58 | 5.58 | -0.29 | -4.94% | 3,969 |
| Nov 1, 2024 | 5.97 | 6.00 | 5.85 | 5.87 | -0.24 | -3.93% | 2,300 |
| Oct 31, 2024 | 6.13 | 6.13 | 6.11 | 6.11 | -0.12 | -1.93% | 1,915 |
| Oct 30, 2024 | 6.45 | 6.50 | 6.22 | 6.23 | -0.09 | -1.42% | 10,720 |