Coeur Mining Inc (NY: CDE )

6.140 -0.300 (-4.66%)

Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	6.650	6.670	6.300	6.440	11,460,283	-0.38(-5.57%)
Oct 30, 2024	6.860	6.880	6.660	6.820	8,950,062	-0.16(-2.29%)
Oct 29, 2024	6.870	6.980	6.785	6.980	7,088,777	+0.24(+3.56%)
Oct 28, 2024	6.730	6.900	6.720	6.740	6,690,237	-0.06(-0.88%)
Oct 25, 2024	7.110	7.110	6.735	6.800	9,744,726	-0.31(-4.36%)
Oct 24, 2024	7.430	7.430	6.910	7.110	9,723,853	-0.19(-2.60%)
Oct 23, 2024	7.180	7.320	7.070	7.300	9,953,408	-0.10(-1.35%)
Oct 22, 2024	7.350	7.460	7.251	7.400	10,364,205	+0.19(+2.64%)
Oct 21, 2024	7.420	7.520	7.130	7.210	14,125,463	+0.11(+1.55%)
Oct 18, 2024	6.670	7.140	6.610	7.100	15,156,452	+0.62(+9.57%)
Oct 17, 2024	6.610	6.720	6.460	6.480	10,362,489	-0.05(-0.77%)
Oct 16, 2024	6.670	6.790	6.530	6.530	11,041,734	+0.02(+0.31%)
Oct 15, 2024	6.410	6.520	6.290	6.510	7,805,065	+0.08(+1.24%)
Oct 14, 2024	6.320	6.459	6.280	6.430	8,105,565	+0.04(+0.63%)
Oct 11, 2024	6.460	6.580	6.350	6.390	8,681,344	-0.01(-0.16%)
Oct 10, 2024	6.250	6.450	6.175	6.400	11,234,290	+0.19(+3.06%)
Oct 09, 2024	6.110	6.210	6.030	6.210	7,225,045	+0.01(+0.16%)
Oct 08, 2024	6.150	6.245	6.110	6.200	11,227,254	+0.01(+0.16%)
Oct 07, 2024	6.330	6.340	6.060	6.190	10,401,180	-0.22(-3.43%)
Oct 04, 2024	6.560	6.660	6.230	6.410	27,013,288	-0.67(-9.46%)
Oct 03, 2024	6.880	7.090	6.880	7.080	3,707,550	+0.05(+0.71%)
Oct 02, 2024	6.880	7.110	6.811	7.030	4,426,255	+0.13(+1.88%)
Oct 01, 2024	7.070	7.180	6.840	6.900	5,919,631	+0.02(+0.29%)
Sep 30, 2024	7.010	7.070	6.800	6.880	6,256,213	-0.25(-3.51%)
Sep 27, 2024	7.430	7.535	7.105	7.130	6,559,852	-0.38(-5.06%)
Sep 26, 2024	7.560	7.715	7.470	7.510	7,039,919	+0.08(+1.08%)
Sep 25, 2024	7.480	7.720	7.330	7.430	9,011,526	-0.04(-0.54%)
Sep 24, 2024	7.020	7.630	6.900	7.470	9,864,453	+0.64(+9.37%)
Sep 23, 2024	7.010	7.140	6.810	6.830	6,072,829	-0.14(-2.01%)
Sep 20, 2024	7.110	7.130	6.860	6.970	11,274,856	+0.06(+0.87%)
Sep 19, 2024	7.180	7.250	6.820	6.910	6,658,360	+0.16(+2.37%)
Sep 18, 2024	7.000	7.390	6.740	6.750	10,211,184	-0.22(-3.16%)
Sep 17, 2024	6.950	7.160	6.855	6.970	7,338,188	-0.05(-0.71%)
Sep 16, 2024	7.270	7.275	6.920	7.020	17,680,184	-0.26(-3.57%)
Sep 13, 2024	7.060	7.310	7.000	7.280	14,989,006	+0.43(+6.28%)
Sep 12, 2024	6.000	6.990	5.940	6.850	16,530,038	+1.10(+19.13%)
Sep 11, 2024	5.300	5.750	5.290	5.750	13,965,728	+0.40(+7.48%)
Sep 10, 2024	5.310	5.360	5.210	5.350	3,071,343	+0.06(+1.13%)
Sep 09, 2024	5.340	5.410	5.275	5.290	3,882,713	+0.01(+0.19%)
Sep 06, 2024	5.470	5.500	5.200	5.280	14,051,086	-0.21(-3.83%)
Sep 05, 2024	5.560	5.750	5.480	5.490	10,431,782	+0.11(+2.04%)
Sep 04, 2024	5.400	5.510	5.300	5.380	5,203,614	-0.08(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.