5 DAY PERFORMANCE
+52.18%
1 MONTH PERFORMANCE
+41.46%
3 MONTH PERFORMANCE
+25.22%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
+27.26%
1 YEAR PERFORMANCE
+101.15%
Coeur Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $16.00 | $15.65 (-2.19%) | $16.44 | $15.45 | 56.59 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 |
| 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 |
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.
