Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Coeur Mining (CDE) Historical Prices

5 Followers
TSE:CDE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202621.9121.9321.3921.4321.43-1.24%375,2680.72
Nov 10, 202622.2622.7521.5121.7021.70-0.69%441,6670.84
Nov 09, 202622.5023.6822.4923.2223.22+6.27%457,9360.87
Nov 06, 202620.3022.1120.3021.8521.85+6.69%626,1821.20
Nov 05, 202620.6021.4418.9820.4820.48+0.64%865,5431.67
Nov 04, 202619.9220.5619.6420.3520.35+8.36%1,100,5742.15
Nov 03, 202618.6218.8718.5118.7818.78+0.81%659,2351.27
Nov 02, 202618.7719.3718.5618.6318.63+1.80%688,2491.32
Oct 30, 202618.4418.6117.7618.3018.30-6.73%598,7091.15
Oct 29, 202619.6819.8219.3819.6219.62-2.73%429,8450.84
Oct 28, 202619.8520.1919.5820.1720.17+0.95%594,1611.17
Oct 27, 202619.2519.9919.1919.9819.98+4.55%752,1181.50
Oct 26, 202619.0019.3418.4419.1119.11+1.38%672,7741.35
Oct 23, 202619.2119.2318.4018.8518.85-2.99%778,7501.58
Oct 22, 202620.3820.3819.3019.4319.43-8.56%713,0611.46
Oct 21, 202621.4921.7020.8921.2521.25-0.19%546,4191.13
Oct 20, 202621.3122.3121.0421.2921.29-1.75%630,1971.30
Oct 19, 202621.6721.9621.5421.6721.67-0.91%252,4510.51
Oct 16, 202621.8022.7021.4921.8721.87+0.05%900,7521.86
Oct 15, 202621.6521.8920.8321.8621.86+2.48%1,395,4402.98
Oct 14, 202622.3822.6420.9421.3321.33-7.66%955,3642.08
Oct 13, 202623.9623.9622.8823.1023.10-5.64%505,0291.10
Oct 12, 202624.5824.9724.3424.4824.480.00%00.00
Oct 09, 202624.5824.9724.3424.4824.48+1.92%554,4611.19
Oct 08, 202623.3924.1423.3924.0224.02+2.13%762,6191.67
Oct 07, 202623.6423.7323.1623.5223.52-3.69%546,7061.21
Oct 06, 202624.5224.7023.8824.4224.42+0.25%345,3230.76
Oct 05, 202625.2225.2223.9724.3624.36-3.29%520,3201.13
Oct 02, 202625.4725.8024.9825.1925.19+0.80%411,4770.90
Oct 01, 202625.0025.3424.8624.9924.99-0.24%406,4170.89
Sep 30, 202625.6525.9125.0525.0525.05-1.03%319,9910.71
Sep 29, 202625.3725.3824.3225.3125.31-0.16%445,4750.98
Sep 28, 202625.7426.4825.3325.3525.35-6.80%771,4631.75
Sep 25, 202626.8327.3726.6527.2027.20+1.61%288,3580.65
Sep 24, 202627.0027.1626.5426.7726.77-1.94%525,6221.18
Sep 23, 202628.1728.1727.0227.3027.30-5.47%580,0181.27
Sep 22, 202627.3929.0027.3128.8828.88+5.17%419,7590.91
Sep 21, 202627.6927.8727.2127.4627.46-0.65%435,7360.93
Sep 18, 202628.3328.3527.4827.6427.64-1.22%327,5060.69
Sep 17, 202627.6228.4127.4027.9827.98+5.55%282,0990.59
Sep 16, 202628.2728.2725.8926.5126.51-4.26%624,7861.32
Sep 15, 202627.7528.0326.9927.6927.69+0.29%301,7340.63
Sep 14, 202627.5828.0627.2327.6127.61-3.33%319,1230.65
Sep 11, 202628.9729.2928.2928.5628.56+1.42%354,1470.72
Sep 10, 202628.0128.6627.6028.1628.16-3.00%734,3461.48
Sep 09, 202629.0729.5828.8029.0329.03+1.79%413,6260.84
Sep 08, 202629.1229.3028.4728.5228.52-3.09%314,4570.63
Sep 07, 202629.0429.9629.0029.4329.430.00%00.00
Sep 04, 202629.0429.9629.0029.4329.43-1.37%258,8580.50
Sep 03, 202630.6930.6929.2529.8429.84+0.64%403,7540.78