Coeur Mining Inc (NY: CDE )

6.440 -0.380 (-5.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 5.920 6.050 5.680 5.750 7,612,472 -0.09(-1.54%)
May 30, 2024 5.650 6.000 5.650 5.840 6,788,255 +0.17(+3.00%)
May 29, 2024 5.500 5.780 5.490 5.670 5,260,303 +0.05(+0.89%)
May 28, 2024 5.840 5.870 5.560 5.620 6,627,871 +0.18(+3.31%)
May 24, 2024 5.490 5.620 5.405 5.440 4,806,462 +0.07(+1.30%)
May 23, 2024 5.480 5.580 5.290 5.370 7,933,185 -0.12(-2.19%)
May 22, 2024 5.770 5.820 5.470 5.490 9,525,853 -0.40(-6.79%)
May 21, 2024 5.880 5.990 5.820 5.890 6,054,200 -0.08(-1.34%)
May 20, 2024 5.920 6.030 5.680 5.970 12,386,378 +0.09(+1.53%)
May 17, 2024 5.500 5.940 5.450 5.880 14,649,228 +0.61(+11.57%)
May 16, 2024 5.140 5.300 5.010 5.270 5,646,535 -0.02(-0.38%)
May 15, 2024 5.350 5.400 5.150 5.290 7,011,751 +0.07(+1.34%)
May 14, 2024 5.300 5.335 5.060 5.220 6,106,444 +0.03(+0.58%)
May 13, 2024 5.270 5.440 5.090 5.190 6,081,951 -0.10(-1.89%)
May 10, 2024 5.560 5.585 5.185 5.290 7,823,598 -0.20(-3.64%)
May 09, 2024 5.230 5.510 5.200 5.490 9,009,064 +0.39(+7.65%)
May 08, 2024 5.000 5.175 4.960 5.100 4,343,779 -0.02(-0.39%)
May 07, 2024 5.070 5.200 5.025 5.120 4,526,914 -0.02(-0.39%)
May 06, 2024 5.080 5.350 5.070 5.140 8,390,379 +0.26(+5.33%)
May 03, 2024 4.900 5.080 4.764 4.880 6,442,700 +0.09(+1.88%)
May 02, 2024 4.390 4.830 4.360 4.790 7,729,329 +0.21(+4.59%)
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.