NYSE : CDE
Coeur Mining, Inc. — Price history
Materials · Gold · United States
Last price 13.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coeur Mining, Inc. (CDE) closed at 13.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.6 | 13.89 | 13.26 | 13.32 | 42,037,808 | +1.68% |
| 2026-10-30 | 13.17 | 13.34 | 12.71 | 13.1 | 44,266,650 | -6.70% |
| 2026-10-29 | 13.95 | 14.175 | 13.835 | 14.04 | 35,415,758 | -2.64% |
| 2026-10-28 | 14.15 | 14.43 | 13.93 | 14.42 | 38,153,759 | +1.48% |
| 2026-10-27 | 13.68 | 14.23 | 13.65 | 14.21 | 26,766,816 | +4.18% |
| 2026-10-26 | 13.51 | 13.785 | 13.12 | 13.64 | 39,012,593 | +1.41% |
| 2026-10-23 | 13.745 | 13.765 | 13.155 | 13.45 | 39,270,210 | -3.10% |
| 2026-10-22 | 14.49 | 14.5 | 13.78 | 13.88 | 40,130,611 | -8.26% |
| 2026-10-21 | 15.295 | 15.447 | 14.855 | 15.13 | 35,520,551 | +0.00% |
| 2026-10-20 | 15.12 | 15.89 | 14.98 | 15.13 | 31,359,014 | -1.30% |
| 2026-10-19 | 15.46 | 15.59 | 15.265 | 15.33 | 32,053,072 | -0.90% |
| 2026-10-16 | 15.29 | 16.07 | 15.16 | 15.47 | 31,919,709 | +0.39% |
| 2026-10-15 | 15.11 | 15.435 | 14.675 | 15.41 | 27,350,739 | +2.87% |
| 2026-10-14 | 15.732 | 15.876 | 14.68 | 14.98 | 41,668,730 | -7.87% |
| 2026-10-13 | 16.84 | 16.84 | 16.09 | 16.26 | 31,790,957 | -2.98% |
| 2026-10-12 | 16.93 | 17.06 | 16.68 | 16.76 | 12,113,830 | -2.16% |
| 2026-10-09 | 17.15 | 17.495 | 17.05 | 17.13 | 26,304,139 | +1.54% |
| 2026-10-08 | 16.42 | 16.97 | 16.33 | 16.87 | 49,817,231 | +2.24% |
| 2026-10-07 | 16.5 | 16.66 | 16.23 | 16.5 | 48,049,622 | -3.90% |
| 2026-10-06 | 17.33 | 17.39 | 16.77 | 17.17 | 25,078,193 | +0.70% |
| 2026-10-05 | 17.86 | 17.86 | 16.8 | 17.05 | 28,374,830 | -3.45% |
| 2026-10-02 | 18.1 | 18.155 | 17.525 | 17.66 | 28,191,775 | +0.57% |
| 2026-10-01 | 17.57 | 17.82 | 17.45 | 17.56 | 29,943,890 | -0.23% |
| 2026-09-30 | 18.01 | 18.27 | 17.6 | 17.6 | 37,919,583 | -1.35% |
| 2026-09-29 | 17.87 | 17.93 | 17.12 | 17.84 | 42,228,856 | -0.17% |
| 2026-09-28 | 18.17 | 18.695 | 17.87 | 17.87 | 36,818,244 | -7.02% |
| 2026-09-25 | 18.98 | 19.37 | 18.81 | 19.22 | 32,172,841 | +1.48% |
| 2026-09-24 | 19.09 | 19.235 | 18.74 | 18.94 | 50,744,999 | -1.97% |
| 2026-09-23 | 19.94 | 19.94 | 19.155 | 19.32 | 43,839,228 | -5.71% |
| 2026-09-22 | 19.49 | 20.63 | 19.435 | 20.49 | 36,215,613 | +4.97% |
| 2026-09-21 | 19.83 | 20.01 | 19.405 | 19.52 | 19,601,914 | -1.21% |
| 2026-09-18 | 20.48 | 20.48 | 19.604 | 19.76 | 56,647,882 | -1.10% |
| 2026-09-17 | 19.75 | 20.305 | 19.55 | 19.98 | 45,087,330 | +5.27% |
| 2026-09-16 | 20.33 | 20.35 | 18.48 | 18.98 | 42,967,480 | -4.67% |
| 2026-09-15 | 19.975 | 20.14 | 19.38 | 19.91 | 40,167,952 | +0.15% |
| 2026-09-14 | 19.76 | 20.18 | 19.54 | 19.88 | 23,749,318 | -3.40% |
| 2026-09-11 | 20.83 | 21.15 | 20.39 | 20.58 | 17,910,835 | +1.18% |
| 2026-09-10 | 20.24 | 20.75 | 19.92 | 20.34 | 22,335,065 | -3.14% |
| 2026-09-09 | 21.1 | 21.49 | 20.835 | 21 | 25,139,320 | +1.65% |
| 2026-09-08 | 21.05 | 21.35 | 20.65 | 20.66 | 24,229,756 | -2.73% |
| 2026-09-04 | 21.055 | 21.655 | 20.93 | 21.24 | 32,896,648 | -1.89% |
| 2026-09-03 | 22.14 | 22.155 | 21.205 | 21.65 | 25,949,119 | +1.07% |
| 2026-09-02 | 20.67 | 21.465 | 20.67 | 21.42 | 35,847,993 | +6.04% |
| 2026-09-01 | 19.79 | 21.1 | 19.76 | 20.2 | 42,095,023 | -2.79% |
| 2026-08-31 | 20.98 | 21.02 | 20.235 | 20.78 | 38,356,117 | -1.66% |
| 2026-08-28 | 22.35 | 22.45 | 20.86 | 21.13 | 24,269,591 | -4.86% |
| 2026-08-27 | 21.31 | 22.225 | 21.31 | 22.21 | 37,553,826 | +3.59% |
| 2026-08-26 | 20.995 | 21.55 | 20.95 | 21.44 | 37,206,193 | -0.69% |
| 2026-08-25 | 20.47 | 21.59 | 20.37 | 21.59 | 44,688,511 | +3.40% |
| 2026-08-24 | 21.26 | 21.4 | 20.36 | 20.88 | 38,661,715 | -0.43% |
| 2026-08-21 | 21.746 | 21.88 | 20.96 | 20.97 | 45,571,066 | -0.66% |
| 2026-08-20 | 20.65 | 21.57 | 20.5 | 21.11 | 29,441,307 | +0.86% |
| 2026-08-19 | 19.615 | 21.325 | 19.585 | 20.93 | 52,570,274 | +13.07% |
| 2026-08-18 | 18.86 | 19.03 | 18.49 | 18.51 | 38,483,719 | -4.14% |
| 2026-08-17 | 19.3 | 19.64 | 18.88 | 19.31 | 28,594,413 | +2.66% |
| 2026-08-14 | 18.86 | 19.345 | 18.71 | 18.81 | 35,785,741 | +1.95% |
| 2026-08-13 | 18.4 | 18.62 | 18.125 | 18.45 | 44,905,348 | -1.86% |
| 2026-08-12 | 19.04 | 19.19 | 18.69 | 18.8 | 44,516,388 | +1.18% |
| 2026-08-11 | 18.07 | 18.605 | 17.95 | 18.58 | 34,901,548 | +2.37% |
| 2026-08-10 | 17.22 | 18.26 | 16.99 | 18.15 | 35,886,177 | +4.37% |
| 2026-08-07 | 16.85 | 17.51 | 16.65 | 17.39 | 51,597,933 | +11.12% |
| 2026-08-06 | 16 | 16.44 | 15.45 | 15.65 | 56,483,537 | -10.21% |
| 2026-08-05 | 17 | 17.61 | 16.83 | 17.43 | 53,227,069 | +7.53% |
| 2026-08-04 | 16.07 | 16.54 | 15.99 | 16.21 | 32,907,902 | +4.18% |
| 2026-08-03 | 14.74 | 15.6 | 14.65 | 15.56 | 35,697,759 | +4.36% |
| 2026-07-31 | 15.05 | 15.15 | 14.505 | 14.91 | 30,299,585 | -3.18% |
| 2026-07-30 | 14.95 | 15.425 | 14.685 | 15.4 | 30,936,515 | +5.26% |
| 2026-07-29 | 14.7 | 15.18 | 14.02 | 14.63 | 32,061,383 | -1.88% |
| 2026-07-28 | 14.94 | 15.16 | 14.58 | 14.91 | 26,737,242 | -2.93% |
| 2026-07-27 | 15.33 | 15.47 | 14.82 | 15.36 | 35,486,846 | +1.52% |
| 2026-07-24 | 15.42 | 15.54 | 15.08 | 15.13 | 26,835,543 | -0.72% |
| 2026-07-23 | 15.29 | 15.45 | 14.87 | 15.24 | 44,657,390 | -3.79% |
| 2026-07-22 | 15.6 | 16.45 | 15.59 | 15.84 | 51,108,286 | +3.53% |
| 2026-07-21 | 14.62 | 15.31 | 14.5 | 15.3 | 37,849,827 | +8.05% |
| 2026-07-20 | 14.275 | 14.54 | 13.97 | 14.16 | 27,302,394 | -1.32% |
| 2026-07-17 | 14.41 | 14.7 | 13.93 | 14.35 | 31,822,238 | -2.97% |
| 2026-07-16 | 15.46 | 15.56 | 14.67 | 14.79 | 17,561,253 | -7.04% |
| 2026-07-15 | 16.03 | 16.49 | 15.39 | 15.91 | 20,429,541 | -0.56% |
| 2026-07-14 | 16.18 | 16.43 | 15.8 | 16 | 16,257,746 | +2.63% |
| 2026-07-13 | 15.57 | 15.72 | 15.315 | 15.59 | 11,201,569 | -2.44% |
| 2026-07-10 | 15.99 | 16.14 | 15.7 | 15.98 | 9,915,365 | -0.25% |
| 2026-07-09 | 15.74 | 16.175 | 15.51 | 16.02 | 16,299,866 | +5.12% |
| 2026-07-08 | 15.58 | 15.9 | 14.83 | 15.24 | 33,468,010 | -4.99% |
| 2026-07-07 | 16.87 | 16.87 | 15.77 | 16.04 | 21,412,321 | -5.59% |
| 2026-07-06 | 17.45 | 17.65 | 16.81 | 16.99 | 22,845,907 | -1.79% |
| 2026-07-02 | 17.25 | 17.95 | 16.85 | 17.3 | 34,790,656 | +4.59% |
| 2026-07-01 | 16.11 | 17.12 | 16.11 | 16.54 | 32,119,756 | +1.35% |
| 2026-06-30 | 16.35 | 16.565 | 16.025 | 16.32 | 24,021,515 | -0.06% |
| 2026-06-29 | 15.98 | 16.41 | 15.82 | 16.33 | 35,307,196 | +1.94% |
| 2026-06-26 | 16.02 | 16.919 | 15.755 | 16.02 | 145,624,108 | +0.19% |
| 2026-06-25 | 15.99 | 16.18 | 15.375 | 15.99 | 36,296,896 | +3.36% |
| 2026-06-24 | 15.57 | 15.94 | 15.15 | 15.47 | 41,690,256 | -5.21% |
| 2026-06-23 | 16.675 | 16.69 | 16.12 | 16.32 | 46,467,740 | -6.58% |
| 2026-06-22 | 17.11 | 17.68 | 16.98 | 17.47 | 37,929,735 | -0.23% |
| 2026-06-18 | 17.73 | 18.18 | 17.02 | 17.51 | 182,076,193 | -0.11% |
| 2026-06-17 | 18.86 | 19.465 | 17.48 | 17.53 | 46,757,547 | -6.71% |
| 2026-06-16 | 18.895 | 19.3 | 18.665 | 18.79 | 34,972,000 | +0.70% |
| 2026-06-15 | 18.59 | 19.05 | 18.42 | 18.66 | 29,945,464 | +8.49% |
| 2026-06-12 | 16.59 | 17.38 | 16.5 | 17.2 | 30,337,584 | +4.88% |
| 2026-06-11 | 15.4 | 16.5 | 15.23 | 16.4 | 32,665,554 | +6.42% |
| 2026-06-10 | 15.62 | 16.14 | 15.4 | 15.41 | 31,453,925 | -4.23% |
| 2026-06-09 | 16.95 | 17 | 15.36 | 16.09 | 38,699,246 | -3.83% |
| 2026-06-08 | 16.85 | 17.26 | 16.49 | 16.73 | 32,726,346 | +2.20% |
| 2026-06-05 | 17.8 | 18.08 | 16.15 | 16.37 | 43,832,599 | -11.42% |
| 2026-06-04 | 18.6 | 18.76 | 18.195 | 18.48 | 14,863,831 | +1.82% |
| 2026-06-03 | 18.51 | 18.655 | 17.895 | 18.15 | 24,300,404 | -5.42% |
| 2026-06-02 | 19.36 | 19.87 | 18.515 | 19.19 | 22,575,273 | -0.67% |
| 2026-06-01 | 18.76 | 19.42 | 18.45 | 19.32 | 24,945,313 | +0.00% |
| 2026-05-29 | 18.46 | 19.34 | 18.305 | 19.32 | 39,780,466 | +3.93% |
| 2026-05-28 | 17.57 | 18.735 | 17.28 | 18.59 | 17,890,440 | +4.20% |
| 2026-05-27 | 17.87 | 18.35 | 17.75 | 17.84 | 12,517,803 | -2.89% |
| 2026-05-26 | 18.03 | 18.39 | 17.915 | 18.37 | 14,187,288 | +4.20% |
| 2026-05-22 | 17.63 | 17.75 | 17.145 | 17.63 | 13,089,200 | -1.01% |
| 2026-05-21 | 17.34 | 18.24 | 17.22 | 17.83 | 13,324,461 | +0.56% |
| 2026-05-20 | 17.075 | 17.875 | 16.8 | 17.73 | 18,530,383 | +5.79% |
| 2026-05-19 | 17.03 | 17.23 | 16.55 | 16.76 | 22,003,339 | -4.23% |
| 2026-05-18 | 17.8 | 18.32 | 17.34 | 17.5 | 20,551,525 | -0.62% |
| 2026-05-15 | 18.22 | 18.41 | 17.58 | 17.61 | 36,612,877 | -9.23% |
| 2026-05-14 | 19.66 | 19.79 | 19.1 | 19.4 | 13,566,125 | -1.72% |
| 2026-05-13 | 20.08 | 20.25 | 19.265 | 19.74 | 15,164,844 | -2.13% |