CDE - Coeur Mining, Inc.
23.76
-0.360 -1.515%
Share volume: 15,393,162
Last Updated: 03-04-2026
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$24.12
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $24.75 | $24.75 | $24.75 | $24.75 | $23.39 | $23.39 | $23.76 | $23.76 | 15,393,162 | $15,393,162.00 |
| 03-03-2026 | $24.88 | $24.88 | $24.89 | $24.89 | $23.08 | $23.08 | $24.12 | $24.12 | 20,650,459 | $20,650,459.00 |
| 03-02-2026 | $26.76 | $26.76 | $27.20 | $27.20 | $25.86 | $25.86 | $26.94 | $26.94 | 21,264,884 | $21,264,884.00 |
| 02-27-2026 | $26.75 | $26.75 | $27.38 | $27.38 | $26.14 | $26.14 | $27.15 | $27.15 | 20,929,508 | $20,929,508.00 |
| 02-26-2026 | $24.28 | $24.28 | $26.61 | $26.61 | $24.20 | $24.20 | $26.56 | $26.56 | 22,168,637 | $22,168,637.00 |
| 02-25-2026 | $25.00 | $25.00 | $25.36 | $25.36 | $24.58 | $24.58 | $24.59 | $24.59 | 14,353,686 | $14,353,686.00 |
| 02-24-2026 | $23.63 | $23.63 | $25.06 | $25.06 | $23.54 | $23.54 | $24.78 | $24.78 | 15,596,566 | $15,596,566.00 |
| 02-23-2026 | $24.90 | $24.90 | $25.15 | $25.15 | $24.37 | $24.37 | $24.43 | $24.43 | 23,088,394 | $23,088,394.00 |
| 02-20-2026 | $23.96 | $23.96 | $24.81 | $24.81 | $22.97 | $22.97 | $24.63 | $24.63 | 32,068,652 | $32,068,652.00 |
| 02-19-2026 | $22.65 | $22.65 | $24.73 | $24.73 | $22.49 | $22.49 | $24.06 | $24.06 | 29,642,817 | $29,642,817.00 |