5 DAY PERFORMANCE
+19.55%
1 MONTH PERFORMANCE
+8.20%
3 MONTH PERFORMANCE
+29.58%
6 MONTH PERFORMANCE
+28.41%
YEAR-TO-DATE PERFORMANCE
+27.26%
1 YEAR PERFORMANCE
+30.25%
Coeur Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $20.48 | $19.76 (-3.52%) | $20.48 | $19.60 | 57.71 M | $20.34 B |
| 09/17/2026 | $19.75 | $19.98 (1.16%) | $20.31 | $19.55 | 45.20 M | $20.57 B |
| 09/16/2026 | $20.33 | $18.98 (-6.64%) | $20.35 | $18.48 | 43.17 M | $19.54 B |
| 09/15/2026 | $19.98 | $19.91 (-0.35%) | $20.14 | $19.38 | 40.19 M | $20.49 B |
| 09/14/2026 | $19.76 | $19.88 (0.61%) | $20.18 | $19.54 | 23.77 M | $20.46 B |
| 09/11/2026 | $20.83 | $20.58 (-1.2%) | $21.15 | $20.39 | 17.91 M | $21.18 B |
| 09/10/2026 | $20.24 | $20.34 (0.49%) | $20.75 | $19.92 | 22.36 M | $20.94 B |
| 09/09/2026 | $21.10 | $21.00 (-0.47%) | $21.49 | $20.84 | 25.26 M | $21.62 B |
| 09/08/2026 | $21.05 | $20.66 (-1.85%) | $21.35 | $20.65 | 24.27 M | $21.27 B |
| 09/04/2026 | $21.06 | $21.24 (0.85%) | $21.66 | $20.93 | 32.94 M | $21.86 B |
| 09/03/2026 | $22.14 | $21.65 (-2.21%) | $22.16 | $21.21 | 26.04 M | $22.28 B |
| 09/02/2026 | $20.67 | $21.42 (3.63%) | $21.47 | $20.67 | 35.91 M | $22.05 B |
| 09/01/2026 | $19.79 | $20.20 (2.07%) | $21.10 | $19.76 | 42.17 M | $20.79 B |
| 08/31/2026 | $20.98 | $20.78 (-0.95%) | $21.02 | $20.24 | 38.70 M | $21.39 B |
| 08/28/2026 | $22.35 | $21.13 (-5.46%) | $22.45 | $20.86 | 24.37 M | $21.75 B |
| 08/27/2026 | $21.31 | $22.21 (4.22%) | $22.23 | $21.31 | 37.71 M | $22.86 B |
| 08/26/2026 | $21.00 | $21.44 (2.1%) | $21.55 | $20.95 | 37.48 M | $22.07 B |
| 08/25/2026 | $20.47 | $21.59 (5.47%) | $21.59 | $20.37 | 44.84 M | $22.22 B |
| 08/24/2026 | $21.26 | $20.88 (-1.79%) | $21.40 | $20.36 | 39.00 M | $21.49 B |
| 08/21/2026 | $21.75 | $20.97 (-3.59%) | $21.88 | $20.96 | 45.81 M | $21.58 B |
| 08/20/2026 | $20.65 | $21.11 (2.23%) | $21.57 | $20.50 | 29.51 M | $21.73 B |
| 08/19/2026 | $19.61 | $20.93 (6.73%) | $21.33 | $19.59 | 52.68 M | $21.54 B |
| 08/18/2026 | $18.86 | $18.51 (-1.86%) | $19.03 | $18.49 | 38.57 M | $19.05 B |
| 08/17/2026 | $19.30 | $19.31 (0.05%) | $19.64 | $18.88 | 28.67 M | $19.88 B |
| 08/14/2026 | $18.86 | $18.81 (-0.27%) | $19.35 | $18.71 | 36.57 M | $19.36 B |
| 08/13/2026 | $18.40 | $18.45 (0.27%) | $18.62 | $18.13 | 44.99 M | $18.99 B |
| 08/12/2026 | $19.04 | $18.80 (-1.26%) | $19.19 | $18.69 | 45.24 M | $19.35 B |
| 08/11/2026 | $18.07 | $18.58 (2.82%) | $18.61 | $17.95 | 35.04 M | $19.12 B |
| 08/10/2026 | $17.22 | $18.15 (5.4%) | $18.26 | $16.99 | 36.21 M | $18.68 B |
| 08/07/2026 | $16.85 | $17.39 (3.2%) | $17.51 | $16.65 | 51.78 M | $17.90 B |
| 08/06/2026 | $16.00 | $15.65 (-2.19%) | $16.44 | $15.45 | 56.60 M | $16.11 B |
| 08/05/2026 | $17.00 | $17.43 (2.53%) | $17.61 | $16.83 | 53.79 M | $17.94 B |
| 08/04/2026 | $16.07 | $16.21 (0.87%) | $16.54 | $15.99 | 32.99 M | $16.68 B |
| 08/03/2026 | $14.74 | $15.56 (5.56%) | $15.60 | $14.65 | 36.68 M | $16.02 B |
| 07/31/2026 | $15.05 | $14.91 (-0.93%) | $15.15 | $14.51 | 30.37 M | $9.47 B |
| 07/30/2026 | $14.95 | $15.40 (3.01%) | $15.43 | $14.69 | 31.06 M | $9.78 B |
| 07/29/2026 | $14.70 | $14.63 (-0.48%) | $15.18 | $14.02 | 32.16 M | $9.29 B |
| 07/28/2026 | $14.94 | $14.91 (-0.2%) | $15.16 | $14.58 | 27.32 M | $9.47 B |
| 07/27/2026 | $15.33 | $15.36 (0.2%) | $15.47 | $14.82 | 35.52 M | $9.76 B |
| 07/24/2026 | $15.42 | $15.13 (-1.88%) | $15.54 | $15.08 | 26.86 M | $9.61 B |
| 07/23/2026 | $15.29 | $15.24 (-0.33%) | $15.45 | $14.87 | 44.70 M | $9.68 B |
| 07/22/2026 | $15.60 | $15.84 (1.54%) | $16.45 | $15.59 | 51.18 M | $10.06 B |
| 07/21/2026 | $14.62 | $15.30 (4.65%) | $15.31 | $14.50 | 37.90 M | $9.72 B |
| 07/20/2026 | $14.28 | $14.16 (-0.84%) | $14.54 | $13.97 | 27.35 M | $9.00 B |
| 07/17/2026 | $14.41 | $14.35 (-0.42%) | $14.70 | $13.93 | 31.84 M | $9.12 B |
| 07/16/2026 | $15.46 | $14.79 (-4.33%) | $15.56 | $14.67 | 17.62 M | $9.40 B |
| 07/15/2026 | $16.03 | $15.91 (-0.75%) | $16.49 | $15.39 | 20.47 M | $10.11 B |
| 07/14/2026 | $16.18 | $16.00 (-1.11%) | $16.43 | $15.80 | 16.67 M | $10.16 B |
| 07/13/2026 | $15.57 | $15.59 (0.13%) | $15.72 | $15.32 | 11.23 M | $9.90 B |
| 07/10/2026 | $15.99 | $15.98 (-0.06%) | $16.14 | $15.70 | 10.00 M | $10.15 B |
| 07/09/2026 | $15.74 | $16.02 (1.78%) | $16.18 | $15.51 | 16.37 M | $10.18 B |
| 07/08/2026 | $15.58 | $15.24 (-2.18%) | $15.90 | $14.83 | 33.78 M | $9.68 B |
| 07/07/2026 | $16.87 | $16.04 (-4.92%) | $16.87 | $15.77 | 21.62 M | $10.19 B |
| 07/06/2026 | $17.45 | $16.99 (-2.64%) | $17.65 | $16.81 | 23.07 M | $10.79 B |
| 07/02/2026 | $17.25 | $17.30 (0.29%) | $17.95 | $16.85 | 34.83 M | $10.99 B |
| 07/01/2026 | $16.11 | $16.54 (2.67%) | $17.12 | $16.11 | 32.34 M | $10.51 B |
| 06/30/2026 | $16.35 | $16.32 (-0.18%) | $16.57 | $16.02 | 24.52 M | $10.37 B |
| 06/29/2026 | $15.98 | $16.33 (2.19%) | $16.41 | $15.82 | 35.41 M | $10.37 B |
| 06/26/2026 | $16.02 | $16.02 (0%) | $16.92 | $15.76 | 168.66 M | $10.18 B |
| 06/25/2026 | $15.99 | $15.99 (0%) | $16.18 | $15.38 | 36.34 M | $10.16 B |
| 06/24/2026 | $15.57 | $15.47 (-0.64%) | $15.94 | $15.15 | 41.84 M | $9.83 B |
| 06/23/2026 | $16.68 | $16.32 (-2.16%) | $16.69 | $16.12 | 46.55 M | $10.37 B |
| 06/22/2026 | $17.11 | $17.47 (2.1%) | $17.68 | $16.98 | 37.93 M | $11.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
