5 DAY PERFORMANCE
+28.56%
1 MONTH PERFORMANCE
+22.05%
3 MONTH PERFORMANCE
+5.83%
6 MONTH PERFORMANCE
+57.13%
YEAR-TO-DATE PERFORMANCE
+27.26%
1 YEAR PERFORMANCE
+291.88%
Coeur Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.39 | $18.46 (0.35%) | $18.88 | $18.21 | 12.05 M | $11.75 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 |
| 03/20/2026 | $18.61 | $17.67 (-5.05%) | $18.61 | $17.51 | 54.51 M | $11.23 B |
| 03/19/2026 | $17.76 | $18.27 (2.87%) | $18.42 | $17.08 | 32.71 M | $11.61 B |
| 03/18/2026 | $20.09 | $19.26 (-4.13%) | $20.32 | $19.16 | 23.29 M | $12.24 B |
| 03/17/2026 | $21.14 | $21.04 (-0.47%) | $21.34 | $20.49 | 15.21 M | $13.37 B |
| 03/16/2026 | $20.69 | $20.95 (1.26%) | $20.97 | $19.97 | 20.05 M | $13.31 B |
| 03/13/2026 | $21.54 | $20.19 (-6.27%) | $21.56 | $20.07 | 20.85 M | $12.83 B |
| 03/12/2026 | $22.20 | $21.69 (-2.3%) | $22.20 | $21.32 | 15.58 M | $13.78 B |
| 03/11/2026 | $22.72 | $22.37 (-1.54%) | $22.72 | $21.58 | 16.78 M | $14.21 B |
| 03/10/2026 | $23.19 | $23.35 (0.69%) | $24.04 | $23.10 | 17.46 M | $14.83 B |
| 03/09/2026 | $21.70 | $22.70 (4.61%) | $22.82 | $20.59 | 20.80 M | $14.42 B |
| 03/06/2026 | $21.82 | $22.64 (3.76%) | $23.00 | $21.67 | 17.32 M | $14.38 B |
| 03/05/2026 | $23.05 | $22.63 (-1.82%) | $23.37 | $21.85 | 27.08 M | $14.38 B |
| 03/04/2026 | $24.75 | $23.76 (-4%) | $24.75 | $23.39 | 15.44 M | $15.09 B |
| 03/03/2026 | $24.88 | $24.12 (-3.05%) | $24.89 | $23.08 | 20.65 M | $15.32 B |
| 03/02/2026 | $26.76 | $26.94 (0.67%) | $27.20 | $25.86 | 21.26 M | $17.11 B |
| 02/27/2026 | $26.75 | $27.15 (1.5%) | $27.38 | $26.14 | 20.93 M | $17.25 B |
| 02/26/2026 | $24.28 | $26.56 (9.39%) | $26.61 | $24.20 | 22.17 M | $16.87 B |
| 02/25/2026 | $25.00 | $24.60 (-1.6%) | $25.36 | $24.58 | 14.35 M | $15.63 B |
| 02/24/2026 | $23.63 | $24.78 (4.87%) | $25.06 | $23.54 | 15.60 M | $15.74 B |
| 02/23/2026 | $24.90 | $24.43 (-1.89%) | $25.15 | $24.37 | 23.09 M | $15.52 B |
| 02/20/2026 | $23.96 | $24.63 (2.8%) | $24.81 | $22.97 | 32.07 M | $15.65 B |
| 02/19/2026 | $22.65 | $24.06 (6.23%) | $24.73 | $22.49 | 29.64 M | $15.29 B |
| 02/18/2026 | $22.58 | $22.59 (0.04%) | $23.21 | $22.22 | 21.77 M | $14.35 B |
| 02/17/2026 | $21.44 | $21.81 (1.73%) | $22.07 | $20.58 | 23.78 M | $13.86 B |
| 02/13/2026 | $21.17 | $22.42 (5.9%) | $22.55 | $21.09 | 20.43 M | $14.24 B |
| 02/12/2026 | $22.95 | $20.94 (-8.76%) | $23.08 | $20.91 | 23.38 M | $13.30 B |
| 02/11/2026 | $23.66 | $23.08 (-2.45%) | $23.71 | $22.05 | 16.61 M | $14.66 B |
| 02/10/2026 | $22.70 | $22.84 (0.62%) | $23.46 | $22.63 | 15.21 M | $14.51 B |
| 02/09/2026 | $21.86 | $23.03 (5.35%) | $23.09 | $21.63 | 25.24 M | $14.63 B |
| 02/06/2026 | $20.31 | $21.44 (5.56%) | $21.47 | $20.27 | 24.47 M | $13.62 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.
