Coeur Mining Inc. (CDM1.DE)
XETRA: CDM1.DE
· Real-Time Price · USD
5.40
-0.20 (-3.61%)
At close: Apr 17, 2025, 4:14 PM
CDM1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.47 | 5.47 | 5.40 | 5.40 | n/a | -3.57% | 1,921 |
| Apr 16, 2025 | 5.47 | 5.63 | 5.47 | 5.60 | n/a | 3.90% | 19,529 |
| Apr 15, 2025 | 5.31 | 5.43 | 5.31 | 5.39 | n/a | 1.89% | 682 |
| Apr 14, 2025 | 5.22 | 5.29 | 5.15 | 5.29 | n/a | 1.73% | 9,392 |
| Apr 11, 2025 | 5.08 | 5.20 | 5.01 | 5.20 | n/a | 2.36% | 5,844 |
| Apr 10, 2025 | 4.96 | 5.08 | 4.96 | 5.08 | n/a | 7.40% | 2,410 |
| Apr 9, 2025 | 4.51 | 4.78 | 4.42 | 4.73 | n/a | -2.07% | 84,016 |
| Apr 8, 2025 | 4.77 | 4.83 | 4.76 | 4.83 | n/a | 14.45% | 2,237 |
| Apr 7, 2025 | 4.29 | 4.48 | 4.20 | 4.22 | n/a | -6.64% | 6,941 |
| Apr 4, 2025 | 4.84 | 4.91 | 4.43 | 4.52 | n/a | -10.14% | 6,871 |
| Apr 3, 2025 | 5.03 | 5.03 | 4.68 | 5.03 | n/a | -3.27% | 51,728 |
| Apr 2, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | n/a | -2.07% | 584 |
| Apr 1, 2025 | 5.53 | 5.53 | 5.31 | 5.31 | n/a | -2.21% | 2,348 |
| Mar 31, 2025 | 5.61 | 5.77 | 5.42 | 5.43 | n/a | -4.40% | 10,954 |
| Mar 28, 2025 | 5.93 | 5.99 | 5.67 | 5.68 | n/a | -2.74% | 5,963 |
| Mar 27, 2025 | 5.84 | 5.94 | 5.81 | 5.84 | n/a | 0.34% | 9,432 |
| Mar 26, 2025 | 5.94 | 6.01 | 5.81 | 5.82 | n/a | -1.85% | 5,462 |
| Mar 25, 2025 | 5.86 | 6.03 | 5.84 | 5.93 | n/a | 2.42% | 2,681 |
| Mar 24, 2025 | 5.85 | 5.85 | 5.65 | 5.79 | n/a | -0.69% | 2,665 |
| Mar 21, 2025 | 5.88 | 5.88 | 5.66 | 5.83 | n/a | -2.18% | 9,729 |
Page 1 of 131