5 DAY PERFORMANCE
+73.21%
1 MONTH PERFORMANCE
+33.08%
3 MONTH PERFORMANCE
+30.18%
6 MONTH PERFORMANCE
+32.46%
YEAR-TO-DATE PERFORMANCE
+27.26%
1 YEAR PERFORMANCE
+59.90%
Coeur Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.62 | $14.63 (0.07%) | $15.35 | $13.54 | 41.78 M | $14.96 B |
| 11/04/2026 | $14.27 | $14.58 (2.17%) | $14.73 | $14.08 | 46.61 M | $14.91 B |
| 11/03/2026 | $13.33 | $13.41 (0.6%) | $13.49 | $13.22 | 50.22 M | $13.72 B |
| 11/02/2026 | $13.60 | $13.32 (-2.06%) | $13.89 | $13.26 | 42.04 M | $13.62 B |
| 10/30/2026 | $13.17 | $13.10 (-0.53%) | $13.34 | $12.71 | 44.27 M | $13.48 B |
| 10/29/2026 | $13.95 | $14.04 (0.65%) | $14.18 | $13.84 | 35.42 M | $14.45 B |
| 10/28/2026 | $14.15 | $14.42 (1.91%) | $14.43 | $13.93 | 38.15 M | $14.84 B |
| 10/27/2026 | $13.68 | $14.21 (3.87%) | $14.23 | $13.65 | 26.77 M | $14.63 B |
| 10/26/2026 | $13.51 | $13.64 (0.96%) | $13.79 | $13.12 | 39.01 M | $14.04 B |
| 10/23/2026 | $13.75 | $13.45 (-2.18%) | $13.77 | $13.16 | 39.27 M | $13.84 B |
| 10/22/2026 | $14.49 | $13.88 (-4.21%) | $14.50 | $13.78 | 40.13 M | $14.29 B |
| 10/21/2026 | $15.30 | $15.13 (-1.11%) | $15.45 | $14.86 | 35.52 M | $15.57 B |
| 10/20/2026 | $15.12 | $15.13 (0.07%) | $15.89 | $14.98 | 31.36 M | $15.57 B |
| 10/19/2026 | $15.46 | $15.33 (-0.84%) | $15.59 | $15.27 | 32.05 M | $15.78 B |
| 10/16/2026 | $15.29 | $15.47 (1.18%) | $16.07 | $15.16 | 31.96 M | $15.92 B |
| 10/15/2026 | $15.11 | $15.41 (1.99%) | $15.44 | $14.68 | 27.47 M | $15.86 B |
| 10/14/2026 | $15.73 | $14.98 (-4.77%) | $15.88 | $14.68 | 41.83 M | $15.42 B |
| 10/13/2026 | $16.84 | $16.26 (-3.44%) | $16.84 | $16.09 | 31.84 M | $16.74 B |
| 10/12/2026 | $16.93 | $16.76 (-1%) | $17.06 | $16.68 | 12.12 M | $17.25 B |
| 10/09/2026 | $17.15 | $17.13 (-0.12%) | $17.50 | $17.05 | 26.34 M | $17.63 B |
| 10/08/2026 | $16.42 | $16.87 (2.74%) | $16.97 | $16.33 | 49.86 M | $17.36 B |
| 10/07/2026 | $16.50 | $16.50 (0%) | $16.66 | $16.23 | 48.11 M | $16.98 B |
| 10/06/2026 | $17.33 | $17.17 (-0.92%) | $17.39 | $16.77 | 25.14 M | $17.67 B |
| 10/05/2026 | $17.86 | $17.05 (-4.54%) | $17.86 | $16.80 | 28.52 M | $17.55 B |
| 10/02/2026 | $18.10 | $17.66 (-2.43%) | $18.16 | $17.52 | 28.23 M | $18.18 B |
| 10/01/2026 | $17.57 | $17.56 (-0.06%) | $17.82 | $17.45 | 29.95 M | $18.07 B |
| 09/30/2026 | $18.01 | $17.60 (-2.28%) | $18.27 | $17.60 | 38.02 M | $18.12 B |
| 09/29/2026 | $17.87 | $17.84 (-0.17%) | $17.93 | $17.12 | 42.35 M | $18.36 B |
| 09/28/2026 | $18.17 | $17.87 (-1.65%) | $18.70 | $17.87 | 36.93 M | $18.39 B |
| 09/25/2026 | $18.98 | $19.22 (1.26%) | $19.37 | $18.81 | 32.21 M | $19.78 B |
| 09/24/2026 | $19.09 | $18.94 (-0.79%) | $19.24 | $18.74 | 50.85 M | $19.49 B |
| 09/23/2026 | $19.94 | $19.32 (-3.11%) | $19.94 | $19.16 | 43.89 M | $19.89 B |
| 09/22/2026 | $19.49 | $20.49 (5.13%) | $20.63 | $19.43 | 37.08 M | $21.09 B |
| 09/21/2026 | $19.83 | $19.52 (-1.56%) | $20.01 | $19.41 | 19.68 M | $20.09 B |
| 09/18/2026 | $20.48 | $19.76 (-3.52%) | $20.48 | $19.60 | 57.72 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 |
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.
