Skip to main content

Coeur Mining Inc (NY: CDE )

2.710 +0.120 (+4.63%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.620 2.740 2.540 2.710 8,031,116 +0.12(+4.63%)
Feb 29, 2024 2.550 2.690 2.545 2.590 7,598,023 +0.14(+5.71%)
Feb 28, 2024 2.500 2.580 2.420 2.450 5,972,005 -0.08(-3.16%)
Feb 27, 2024 2.560 2.580 2.440 2.530 7,254,462 -0.02(-0.78%)
Feb 26, 2024 2.670 2.680 2.540 2.550 6,861,363 -0.17(-6.25%)
Feb 23, 2024 2.630 2.730 2.510 2.720 7,199,590 +0.06(+2.26%)
Feb 22, 2024 2.540 2.670 2.500 2.660 6,296,979 +0.08(+3.10%)
Feb 21, 2024 2.610 2.610 2.540 2.580 3,100,954 -0.04(-1.53%)
Feb 20, 2024 2.640 2.650 2.600 2.620 3,941,492 -0.01(-0.38%)
Feb 16, 2024 2.700 2.715 2.620 2.630 6,049,810 -0.10(-3.66%)
Feb 15, 2024 2.690 2.790 2.670 2.730 6,524,610 +0.10(+3.80%)
Feb 14, 2024 2.530 2.640 2.530 2.630 5,100,798 +0.09(+3.54%)
Feb 13, 2024 2.680 2.690 2.500 2.540 10,103,619 -0.24(-8.63%)
Feb 12, 2024 2.660 2.820 2.630 2.780 4,787,220 +0.08(+2.96%)
Feb 09, 2024 2.690 2.720 2.610 2.700 3,975,202 +0.02(+0.75%)
Feb 08, 2024 2.650 2.705 2.640 2.680 2,895,591 +0.01(+0.37%)
Feb 07, 2024 2.750 2.770 2.650 2.670 3,246,550 -0.11(-3.96%)
Feb 06, 2024 2.680 2.810 2.660 2.780 3,319,999 +0.12(+4.51%)
Feb 05, 2024 2.630 2.720 2.590 2.660 4,174,378 -0.08(-2.92%)
Feb 02, 2024 2.760 2.790 2.660 2.740 6,312,680 -0.12(-4.20%)
Feb 01, 2024 2.690 2.860 2.690 2.860 6,340,082 +0.17(+6.32%)
Jan 31, 2024 2.740 2.810 2.670 2.690 7,297,368 -0.05(-1.82%)
Jan 30, 2024 2.970 2.970 2.725 2.740 10,202,926 -0.21(-7.12%)
Jan 29, 2024 2.740 2.990 2.660 2.950 13,897,455 +0.24(+8.86%)
Jan 26, 2024 2.760 2.810 2.685 2.710 5,061,712 -0.06(-2.17%)
Jan 25, 2024 2.770 2.830 2.720 2.770 6,488,054 +0.09(+3.36%)
Jan 24, 2024 2.910 2.940 2.680 2.680 6,673,310 -0.15(-5.30%)
Jan 23, 2024 2.880 2.900 2.780 2.830 6,275,980 +0.04(+1.43%)
Jan 22, 2024 2.570 2.790 2.530 2.790 7,199,301 +0.19(+7.31%)
Jan 19, 2024 2.640 2.650 2.520 2.600 4,932,931 -0.02(-0.76%)
Jan 18, 2024 2.640 2.650 2.540 2.620 6,375,010 +0.01(+0.38%)
Jan 17, 2024 2.670 2.670 2.580 2.610 6,814,621 -0.11(-4.04%)
Jan 16, 2024 2.810 2.830 2.710 2.720 6,529,996 -0.16(-5.56%)
Jan 12, 2024 2.840 3.010 2.830 2.880 9,034,657 +0.22(+8.27%)
Jan 11, 2024 2.700 2.730 2.570 2.660 5,265,799 -0.01(-0.37%)
Jan 10, 2024 2.700 2.720 2.610 2.670 4,536,998 -0.03(-1.11%)
Jan 09, 2024 2.800 2.800 2.685 2.700 6,726,272 -0.11(-3.91%)
Jan 08, 2024 2.770 2.850 2.730 2.810 6,317,454 -0.02(-0.71%)
Jan 05, 2024 2.890 2.970 2.820 2.830 4,897,753 -0.08(-2.75%)
Jan 04, 2024 2.910 2.930 2.820 2.910 4,920,162 +0.02(+0.69%)
Jan 03, 2024 3.050 3.065 2.840 2.890 10,399,769 -0.31(-9.69%)
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.