Skip to main content

Coeur Mining Inc (NY: CDE )

6.760 +0.040 (+0.60%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 6.330 6.735 6.300 6.720 13,420,589 +0.53(+8.56%)
Dec 02, 2024 6.340 6.370 6.150 6.190 7,444,573 -0.27(-4.18%)
Nov 29, 2024 6.580 6.655 6.455 6.460 4,843,657 -0.03(-0.46%)
Nov 27, 2024 6.470 6.620 6.430 6.490 7,440,630 +0.11(+1.72%)
Nov 26, 2024 6.250 6.410 6.165 6.380 6,052,158 +0.08(+1.27%)
Nov 25, 2024 6.220 6.345 6.200 6.300 7,849,395 -0.27(-4.11%)
Nov 22, 2024 6.700 6.780 6.550 6.570 7,782,102 -0.06(-0.90%)
Nov 21, 2024 6.620 6.635 6.421 6.630 9,029,026 +0.10(+1.53%)
Nov 20, 2024 6.620 6.630 6.380 6.530 7,588,186 -0.13(-1.95%)
Nov 19, 2024 6.610 6.680 6.430 6.660 7,955,557 +0.12(+1.83%)
Nov 18, 2024 6.300 6.650 6.300 6.540 11,439,508 +0.40(+6.51%)
Nov 15, 2024 6.320 6.410 6.040 6.140 12,512,000 -0.09(-1.44%)
Nov 14, 2024 6.000 6.280 5.985 6.230 13,802,964 +0.15(+2.47%)
Nov 13, 2024 6.460 6.520 6.050 6.080 9,906,159 -0.28(-4.40%)
Nov 12, 2024 6.260 6.390 6.120 6.360 12,745,704 -0.04(-0.63%)
Nov 11, 2024 6.200 6.440 6.090 6.400 13,755,071 -0.19(-2.88%)
Nov 08, 2024 6.550 6.620 6.360 6.590 11,276,485 +0.00(+0.00%)
Nov 07, 2024 6.380 6.635 6.120 6.590 20,483,256 +0.68(+11.51%)
Nov 06, 2024 5.640 5.970 5.490 5.910 15,588,558 -0.16(-2.64%)
Nov 05, 2024 6.100 6.190 6.040 6.070 7,918,181 +0.05(+0.83%)
Nov 04, 2024 6.160 6.240 5.965 6.020 8,351,259 -0.13(-2.11%)
Nov 01, 2024 6.570 6.570 6.120 6.150 9,630,128 -0.29(-4.50%)
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 9,723,854 -0.19(-2.60%)
Oct 23, 2024 7.180 7.320 7.070 7.300 9,953,412 -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 27,042,256 -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%)
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.