5 DAY PERFORMANCE
+29.58%
1 MONTH PERFORMANCE
+28.70%
3 MONTH PERFORMANCE
+26.83%
6 MONTH PERFORMANCE
+18.86%
YEAR-TO-DATE PERFORMANCE
+27.26%
1 YEAR PERFORMANCE
+150.44%
Coeur Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.11 | $17.47 (2.1%) | $17.68 | $16.98 | 37.93 M | $11.10 B |
| 06/18/2026 | $17.73 | $17.51 (-1.24%) | $18.18 | $17.02 | 182.08 M | $11.12 B |
| 06/17/2026 | $18.86 | $17.53 (-7.05%) | $19.47 | $17.48 | 46.76 M | $11.14 B |
| 06/16/2026 | $18.90 | $18.79 (-0.58%) | $19.30 | $18.67 | 34.97 M | $11.94 B |
| 06/15/2026 | $18.59 | $18.66 (0.38%) | $19.05 | $18.42 | 29.95 M | $11.85 B |
| 06/12/2026 | $16.59 | $17.20 (3.68%) | $17.38 | $16.50 | 30.34 M | $10.93 B |
| 06/11/2026 | $15.40 | $16.40 (6.49%) | $16.50 | $15.23 | 32.67 M | $10.42 B |
| 06/10/2026 | $15.62 | $15.41 (-1.34%) | $16.14 | $15.40 | 31.45 M | $9.79 B |
| 06/09/2026 | $16.95 | $16.09 (-5.07%) | $17.00 | $15.36 | 38.70 M | $10.22 B |
| 06/08/2026 | $16.85 | $16.73 (-0.71%) | $17.26 | $16.49 | 32.73 M | $10.63 B |
| 06/05/2026 | $17.80 | $16.37 (-8.03%) | $18.08 | $16.15 | 43.83 M | $10.40 B |
| 06/04/2026 | $18.60 | $18.48 (-0.65%) | $18.76 | $18.20 | 14.86 M | $11.74 B |
| 06/03/2026 | $18.51 | $18.15 (-1.94%) | $18.66 | $17.90 | 24.30 M | $11.53 B |
| 06/02/2026 | $19.36 | $19.19 (-0.88%) | $19.87 | $18.52 | 22.58 M | $12.19 B |
| 06/01/2026 | $18.76 | $19.32 (2.99%) | $19.42 | $18.45 | 24.95 M | $12.27 B |
| 05/29/2026 | $18.46 | $19.32 (4.66%) | $19.34 | $18.31 | 39.78 M | $12.27 B |
| 05/28/2026 | $17.57 | $18.59 (5.81%) | $18.74 | $17.28 | 17.89 M | $11.81 B |
| 05/27/2026 | $17.87 | $17.84 (-0.17%) | $18.35 | $17.75 | 12.52 M | $11.33 B |
| 05/26/2026 | $18.03 | $18.37 (1.89%) | $18.39 | $17.92 | 14.19 M | $11.67 B |
| 05/22/2026 | $17.63 | $17.63 (0%) | $17.75 | $17.15 | 13.09 M | $11.20 B |
| 05/21/2026 | $17.34 | $17.83 (2.83%) | $18.24 | $17.22 | 13.32 M | $11.33 B |
| 05/20/2026 | $17.08 | $17.73 (3.81%) | $17.88 | $16.80 | 18.53 M | $11.26 B |
| 05/19/2026 | $17.03 | $16.76 (-1.59%) | $17.23 | $16.55 | 22.00 M | $10.65 B |
| 05/18/2026 | $17.80 | $17.50 (-1.69%) | $18.32 | $17.34 | 20.55 M | $11.12 B |
| 05/15/2026 | $18.22 | $17.61 (-3.35%) | $18.41 | $17.58 | 36.61 M | $11.19 B |
| 05/14/2026 | $19.66 | $19.40 (-1.32%) | $19.79 | $19.10 | 13.57 M | $12.32 B |
| 05/13/2026 | $20.08 | $19.74 (-1.69%) | $20.25 | $19.27 | 15.16 M | $12.54 B |
| 05/12/2026 | $19.33 | $20.17 (4.35%) | $20.40 | $18.76 | 18.98 M | $12.81 B |
| 05/11/2026 | $19.02 | $19.80 (4.1%) | $20.00 | $18.90 | 20.80 M | $12.58 B |
| 05/08/2026 | $18.41 | $18.56 (0.81%) | $19.09 | $18.34 | 18.36 M | $11.79 B |
| 05/07/2026 | $19.40 | $18.12 (-6.6%) | $20.02 | $17.95 | 35.88 M | $11.51 B |
| 05/06/2026 | $18.39 | $18.75 (1.96%) | $18.88 | $18.21 | 24.79 M | $11.91 B |
| 05/05/2026 | $17.85 | $17.13 (-4.03%) | $17.97 | $17.00 | 16.02 M | $10.88 B |
| 05/04/2026 | $17.29 | $17.56 (1.56%) | $17.90 | $17.13 | 14.50 M | $11.16 B |
| 05/01/2026 | $17.70 | $17.65 (-0.28%) | $18.44 | $17.58 | 16.86 M | $11.21 B |
| 04/30/2026 | $18.02 | $17.97 (-0.28%) | $18.14 | $17.42 | 31.97 M | $11.42 B |
| 04/29/2026 | $17.57 | $17.33 (-1.37%) | $17.58 | $17.01 | 20.05 M | $11.01 B |
| 04/28/2026 | $18.10 | $17.85 (-1.38%) | $18.42 | $17.68 | 18.22 M | $11.34 B |
| 04/27/2026 | $19.09 | $18.88 (-1.1%) | $19.18 | $18.76 | 10.57 M | $11.99 B |
| 04/24/2026 | $19.18 | $19.31 (0.68%) | $19.36 | $18.71 | 11.44 M | $12.27 B |
| 04/23/2026 | $18.91 | $18.86 (-0.26%) | $19.17 | $18.20 | 15.85 M | $11.98 B |
| 04/22/2026 | $19.04 | $19.33 (1.52%) | $19.39 | $18.58 | 16.19 M | $12.28 B |
| 04/21/2026 | $19.57 | $18.44 (-5.77%) | $19.66 | $18.43 | 22.96 M | $11.71 B |
| 04/20/2026 | $19.82 | $19.78 (-0.2%) | $20.09 | $19.47 | 14.21 M | $12.57 B |
| 04/17/2026 | $20.12 | $20.38 (1.29%) | $21.00 | $20.09 | 19.05 M | $12.95 B |
| 04/16/2026 | $19.94 | $19.51 (-2.16%) | $20.02 | $19.28 | 16.68 M | $12.39 B |
| 04/15/2026 | $20.96 | $19.67 (-6.15%) | $21.13 | $19.65 | 20.60 M | $12.50 B |
| 04/14/2026 | $20.97 | $21.17 (0.95%) | $21.47 | $20.65 | 15.99 M | $13.45 B |
| 04/13/2026 | $19.82 | $20.31 (2.47%) | $20.42 | $19.62 | 12.14 M | $12.90 B |
| 04/10/2026 | $19.93 | $20.24 (1.56%) | $20.32 | $19.87 | 17.94 M | $12.86 B |
| 04/09/2026 | $19.76 | $19.72 (-0.2%) | $20.16 | $19.13 | 18.24 M | $12.53 B |
| 04/08/2026 | $20.75 | $19.72 (-4.96%) | $20.89 | $19.44 | 21.91 M | $12.53 B |
| 04/07/2026 | $18.50 | $19.00 (2.7%) | $19.06 | $18.22 | 19.43 M | $12.07 B |
| 04/06/2026 | $19.14 | $18.59 (-2.87%) | $19.26 | $18.48 | 17.90 M | $11.81 B |
| 04/02/2026 | $17.88 | $19.09 (6.77%) | $19.22 | $17.66 | 25.44 M | $12.13 B |
| 04/01/2026 | $19.09 | $19.11 (0.1%) | $20.12 | $18.79 | 35.10 M | $12.14 B |
| 03/31/2026 | $17.07 | $18.77 (9.96%) | $18.80 | $16.76 | 40.63 M | $11.92 B |
| 03/30/2026 | $17.52 | $16.50 (-5.82%) | $17.53 | $16.11 | 38.09 M | $10.48 B |
| 03/27/2026 | $16.14 | $17.13 (6.13%) | $17.47 | $16.02 | 34.42 M | $10.88 B |
| 03/26/2026 | $17.18 | $16.17 (-5.88%) | $17.51 | $16.12 | 47.58 M | $10.27 B |
| 03/25/2026 | $19.20 | $17.84 (-7.08%) | $19.24 | $17.75 | 41.98 M | $11.33 B |
| 03/24/2026 | $18.18 | $18.31 (0.72%) | $18.54 | $17.63 | 96.60 M | $11.63 B |
| 03/23/2026 | $17.39 | $17.89 (2.88%) | $18.84 | $17.29 | 131.97 M | $11.37 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.
