Coeur Mining, Inc. Common Stock (CDE)
6.6000
-0.2500 (-3.65%)
Coeur Mining Inc is a publicly traded company engaged in the exploration, development, and production of precious metals, primarily focusing on silver and gold
The company operates several mines across North America, employing advanced mining techniques and sustainable practices to extract valuable resources from the earth. Coeur Mining is committed to responsible mining operations, ensuring environmental protection and community engagement while aiming to create value for its shareholders through efficient resource management and strategic investments in its projects.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.90 | 6.93 | 6.51 | 6.60 | 15,353,038 | 6.60 |
| 1/30/2025 | 6.61 | 6.94 | 6.56 | 6.85 | 13,465,400 | 6.85 |
| 1/29/2025 | 6.27 | 6.48 | 6.22 | 6.36 | 12,150,096 | 6.36 |
| 1/28/2025 | 6.08 | 6.35 | 5.99 | 6.27 | 13,348,512 | 6.27 |
| 1/27/2025 | 6.12 | 6.17 | 5.98 | 6.02 | 9,823,034 | 6.02 |
| 1/24/2025 | 6.47 | 6.54 | 6.27 | 6.33 | 7,927,626 | 6.33 |
| 1/23/2025 | 6.24 | 6.31 | 6.13 | 6.26 | 9,094,647 | 6.26 |
| 1/22/2025 | 6.42 | 6.54 | 6.25 | 6.36 | 8,940,515 | 6.36 |
| 1/21/2025 | 6.25 | 6.51 | 6.20 | 6.37 | 11,520,197 | 6.37 |
| 1/17/2025 | 6.15 | 6.30 | 6.03 | 6.18 | 11,644,115 | 6.18 |
| 1/16/2025 | 6.46 | 6.53 | 6.18 | 6.19 | 7,499,272 | 6.19 |
| 1/15/2025 | 6.59 | 6.60 | 6.28 | 6.39 | 8,557,648 | 6.39 |
| 1/14/2025 | 5.96 | 6.37 | 5.96 | 6.35 | 9,010,053 | 6.35 |
| 1/13/2025 | 6.08 | 6.19 | 5.90 | 5.94 | 11,213,305 | 5.94 |
| 1/10/2025 | 6.61 | 6.66 | 6.21 | 6.25 | 9,947,196 | 6.25 |
| 1/08/2025 | 6.16 | 6.44 | 6.13 | 6.44 | 11,505,523 | 6.44 |
| 1/07/2025 | 6.23 | 6.44 | 6.04 | 6.13 | 12,959,110 | 6.13 |
| 1/06/2025 | 6.15 | 6.24 | 6.02 | 6.11 | 11,276,855 | 6.11 |
| 1/03/2025 | 6.16 | 6.24 | 6.02 | 6.05 | 9,026,997 | 6.05 |
| 1/02/2025 | 5.86 | 6.24 | 5.84 | 6.20 | 12,825,293 | 6.20 |
| 12/31/2024 | 5.61 | 0.00 | 5.72 | 5.72 | 0 | 5.72 |
| 12/30/2024 | 5.67 | 5.78 | 5.53 | 5.61 | 10,616,445 | 5.61 |
| 12/27/2024 | 5.80 | 5.83 | 5.68 | 5.77 | 6,977,674 | 5.77 |
| 12/26/2024 | 5.87 | 5.94 | 5.79 | 5.90 | 6,518,472 | 5.90 |
| 12/24/2024 | 5.89 | 5.89 | 5.75 | 5.84 | 5,120,389 | 5.84 |
| 12/23/2024 | 5.82 | 5.90 | 5.68 | 5.85 | 9,036,000 | 5.85 |
| 12/20/2024 | 5.81 | 6.01 | 5.71 | 5.88 | 17,157,933 | 5.88 |
| 12/19/2024 | 5.91 | 6.00 | 5.70 | 5.74 | 8,258,884 | 5.74 |
| 12/18/2024 | 6.26 | 6.32 | 5.78 | 5.89 | 9,578,389 | 5.89 |
| 12/17/2024 | 6.16 | 6.37 | 6.14 | 6.32 | 6,547,457 | 6.32 |
| 12/16/2024 | 6.50 | 6.55 | 6.29 | 6.31 | 6,552,289 | 6.31 |
| 12/13/2024 | 6.77 | 6.80 | 6.51 | 6.56 | 9,462,015 | 6.56 |
| 12/12/2024 | 6.98 | 7.13 | 6.86 | 6.89 | 9,645,895 | 6.89 |
| 12/11/2024 | 7.13 | 7.38 | 7.05 | 7.38 | 12,532,641 | 7.38 |
| 12/10/2024 | 7.21 | 7.30 | 6.95 | 6.99 | 10,488,034 | 6.99 |
| 12/09/2024 | 6.96 | 7.43 | 6.96 | 7.11 | 15,609,752 | 7.11 |
| 12/06/2024 | 6.80 | 6.83 | 6.48 | 6.65 | 8,904,057 | 6.65 |
| 12/05/2024 | 6.64 | 6.80 | 6.54 | 6.80 | 8,954,224 | 6.80 |
| 12/04/2024 | 6.71 | 6.92 | 6.65 | 6.68 | 8,992,599 | 6.68 |
| 12/03/2024 | 6.33 | 6.74 | 6.30 | 6.72 | 13,420,589 | 6.72 |
| 12/02/2024 | 6.34 | 6.37 | 6.15 | 6.19 | 7,444,573 | 6.19 |
| 11/29/2024 | 6.58 | 6.66 | 6.46 | 6.46 | 4,843,657 | 6.46 |
| 11/27/2024 | 6.47 | 6.62 | 6.43 | 6.49 | 7,440,630 | 6.49 |
| 11/26/2024 | 6.25 | 6.41 | 6.17 | 6.38 | 6,052,158 | 6.38 |
| 11/25/2024 | 6.22 | 6.34 | 6.20 | 6.30 | 7,849,395 | 6.30 |
| 11/22/2024 | 6.70 | 6.78 | 6.55 | 6.57 | 7,782,102 | 6.57 |
| 11/21/2024 | 6.62 | 6.63 | 6.42 | 6.63 | 9,029,026 | 6.63 |
| 11/20/2024 | 6.62 | 6.63 | 6.38 | 6.53 | 7,588,186 | 6.53 |
| 11/19/2024 | 6.61 | 6.68 | 6.43 | 6.66 | 7,955,557 | 6.66 |
| 11/18/2024 | 6.30 | 6.65 | 6.30 | 6.54 | 11,439,508 | 6.54 |
| 11/15/2024 | 6.32 | 6.41 | 6.04 | 6.14 | 12,512,000 | 6.14 |
| 11/14/2024 | 6.00 | 6.28 | 5.99 | 6.23 | 13,802,964 | 6.23 |
| 11/13/2024 | 6.46 | 6.52 | 6.05 | 6.08 | 9,906,159 | 6.08 |
| 11/12/2024 | 6.26 | 6.39 | 6.12 | 6.36 | 12,745,704 | 6.36 |
| 11/11/2024 | 6.20 | 6.44 | 6.09 | 6.40 | 13,755,071 | 6.40 |
| 11/08/2024 | 6.55 | 6.62 | 6.36 | 6.59 | 11,276,485 | 6.59 |
| 11/07/2024 | 6.38 | 6.63 | 6.12 | 6.59 | 20,483,255 | 6.59 |
| 11/06/2024 | 5.64 | 5.97 | 5.49 | 5.91 | 15,588,558 | 5.91 |
| 11/05/2024 | 6.10 | 6.19 | 6.04 | 6.07 | 7,918,181 | 6.07 |
| 11/04/2024 | 6.16 | 6.24 | 5.96 | 6.02 | 8,351,259 | 6.02 |
| 11/01/2024 | 6.57 | 6.57 | 6.12 | 6.15 | 9,630,128 | 6.15 |