Coeur Mining, Inc. Common Stock (CDE)

Historical Prices For Coeur Mining, Inc. Common Stock (CDE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.43	19.62	18.86	18.98	14,694,302	18.98
10/22/2025	17.63	19.23	17.60	18.98	17,273,334	18.98
10/21/2025	18.99	19.21	18.02	18.48	23,584,735	18.48
10/20/2025	22.06	22.34	21.32	22.03	9,853,198	22.03
10/17/2025	22.36	22.91	20.64	21.05	19,931,568	21.05
10/16/2025	22.67	23.61	22.16	23.10	19,034,982	23.10
10/15/2025	21.58	22.75	21.55	22.28	13,489,219	22.28
10/14/2025	20.70	21.56	20.64	20.99	12,910,412	20.99
10/13/2025	20.84	21.48	20.68	21.18	12,829,320	21.18
10/10/2025	20.49	20.80	19.20	19.56	15,957,202	19.56
10/09/2025	21.68	21.80	19.53	20.05	27,957,538	20.05
10/08/2025	19.37	21.04	19.17	21.01	19,233,764	21.01
10/07/2025	19.33	19.37	18.61	18.82	11,039,096	18.82
10/06/2025	19.14	19.69	18.93	19.34	11,729,929	19.34
10/03/2025	18.97	19.49	18.62	18.73	10,851,796	18.73
10/02/2025	19.22	19.37	17.86	18.80	13,659,793	18.80
10/01/2025	18.84	19.32	18.54	18.88	14,232,758	18.88
9/30/2025	18.08	19.12	17.95	18.76	15,684,750	18.76
9/29/2025	19.10	19.17	18.45	18.73	16,550,825	18.73
9/26/2025	18.22	18.83	18.15	18.44	13,992,668	18.44
9/25/2025	17.41	18.30	17.41	18.20	11,466,640	18.20
9/24/2025	18.06	18.52	17.41	17.42	15,622,016	17.42
9/23/2025	18.09	18.43	17.92	18.03	20,253,849	18.03
9/22/2025	18.15	18.31	17.16	17.87	20,719,425	17.87
9/19/2025	16.28	17.48	16.23	17.42	47,560,236	17.42
9/18/2025	16.02	16.29	15.48	16.28	12,191,623	16.28
9/17/2025	15.95	16.73	15.75	16.00	18,562,486	16.00
9/16/2025	17.15	17.15	16.27	16.27	18,258,244	16.27
9/15/2025	15.37	16.93	15.20	16.93	21,103,434	16.93
9/12/2025	15.46	15.75	15.32	15.53	12,344,933	15.53
9/11/2025	14.66	15.49	14.45	15.37	13,277,988	15.37
9/10/2025	14.51	14.98	14.42	14.94	12,837,614	14.94
9/09/2025	14.55	14.57	14.14	14.33	11,651,779	14.33
9/08/2025	14.88	14.93	14.47	14.56	16,210,073	14.56
9/05/2025	14.31	14.75	14.27	14.67	17,728,711	14.67
9/04/2025	13.76	14.32	13.74	14.10	20,110,711	14.10
9/03/2025	13.80	14.13	13.63	13.97	19,047,319	13.97
9/02/2025	13.79	13.79	12.92	13.66	20,955,407	13.66
8/29/2025	12.61	13.18	12.54	13.15	14,138,073	13.15
8/28/2025	12.57	12.70	12.46	12.56	11,348,166	12.56
8/27/2025	12.14	12.56	12.05	12.47	10,838,280	12.47
8/26/2025	12.09	12.33	12.05	12.30	9,264,669	12.30
8/25/2025	12.11	12.31	12.06	12.14	7,911,212	12.14
8/22/2025	11.50	12.30	11.50	12.07	12,927,344	12.07
8/21/2025	11.46	11.75	11.41	11.67	6,796,303	11.67
8/20/2025	11.37	11.48	11.23	11.45	7,932,976	11.45
8/19/2025	11.72	11.87	11.23	11.26	9,776,409	11.26
8/18/2025	11.63	11.87	11.48	11.80	7,902,834	11.80
8/15/2025	11.66	11.73	11.52	11.69	35,661,373	11.69
8/14/2025	11.68	11.97	11.41	11.59	17,614,652	11.59
8/13/2025	11.85	11.92	11.58	11.83	13,133,332	11.83
8/12/2025	11.69	11.86	11.60	11.86	12,525,959	11.86
8/11/2025	11.05	11.76	10.92	11.61	15,474,709	11.61
8/08/2025	11.38	11.72	11.20	11.65	19,464,953	11.65
8/07/2025	10.05	11.31	9.88	11.28	28,766,858	11.28
8/06/2025	9.74	9.90	9.68	9.89	13,713,673	9.89
8/05/2025	9.20	9.79	9.11	9.75	15,800,644	9.75
8/04/2025	8.81	9.22	8.81	9.21	9,104,798	9.21
8/01/2025	8.76	8.93	8.56	8.68	11,435,112	8.68
7/31/2025	8.83	8.83	8.60	8.69	8,978,748	8.69
7/30/2025	9.02	9.16	8.66	8.75	11,962,678	8.75
7/29/2025	9.14	9.22	8.91	9.20	9,987,888	9.20
7/28/2025	9.19	9.20	8.88	9.09	8,229,650	9.09
7/25/2025	9.29	9.45	9.12	9.28	9,066,574	9.28
7/24/2025	9.33	9.49	9.23	9.40	6,149,314	9.40