CDE - Coeur Mining, Inc.
18.44
-1.340 -7.267%
Share volume: 22,771,568
Last Updated: 04-21-2026
Precious Metals/Gold & Silver Ores:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$19.78
-1.34
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $19.57 | $19.57 | $19.66 | $19.66 | $18.43 | $18.43 | $18.44 | $18.44 | 22,771,568 | $22,771,568.00 |
| 04-20-2026 | $19.82 | $19.82 | $20.09 | $20.09 | $19.47 | $19.47 | $19.78 | $19.78 | 14,205,535 | $14,205,535.00 |
| 04-17-2026 | $20.12 | $20.12 | $21.00 | $21.00 | $20.09 | $20.09 | $20.38 | $20.38 | 19,051,928 | $19,051,928.00 |
| 04-16-2026 | $19.94 | $19.94 | $20.02 | $20.02 | $19.28 | $19.28 | $19.51 | $19.51 | 16,679,735 | $16,679,735.00 |
| 04-15-2026 | $20.96 | $20.96 | $21.13 | $21.13 | $19.65 | $19.65 | $19.67 | $19.67 | 20,599,150 | $20,599,150.00 |
| 04-14-2026 | $20.97 | $20.97 | $21.47 | $21.47 | $20.65 | $20.65 | $21.17 | $21.17 | 15,992,551 | $15,992,551.00 |
| 04-13-2026 | $19.82 | $19.82 | $20.42 | $20.42 | $19.62 | $19.62 | $20.31 | $20.31 | 12,141,434 | $12,141,434.00 |
| 04-10-2026 | $19.94 | $19.94 | $20.32 | $20.32 | $19.87 | $19.87 | $20.24 | $20.24 | 17,941,716 | $17,941,716.00 |
| 04-09-2026 | $19.76 | $19.76 | $20.16 | $20.16 | $19.13 | $19.13 | $19.72 | $19.72 | 18,235,089 | $18,235,089.00 |
| 04-08-2026 | $20.75 | $20.75 | $20.89 | $20.89 | $19.44 | $19.44 | $19.72 | $19.72 | 21,913,429 | $21,913,429.00 |