Coeur Mining Inc (CDE) Historical Stock Data
17.25 ↓0.23 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDE is down -0.39% a day on average. There have been 13 days where Coeur Mining Inc closed green and 17 days where CDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 18.10 | 17.25 | ↓$0.85 (-4.70%) | 16.62 | 18.10 | 21.60M |
| 2025-12-11 | 16.19 | 17.48 | ↑$1.29 (7.97%) | 16.02 | 18.04 | 27.79M |
| 2025-12-10 | 15.90 | 15.97 | ↑$0.07 (0.44%) | 15.38 | 16.21 | 13.14M |
| 2025-12-09 | 15.45 | 16.07 | ↑$0.62 (4.01%) | 15.35 | 16.26 | 14.32M |
| 2025-12-08 | 15.91 | 15.31 | ↓$0.60 (-3.77%) | 15.24 | 15.95 | 12.25M |
| 2025-12-05 | 16.43 | 15.86 | ↓$0.57 (-3.44%) | 15.73 | 16.81 | 12.55M |
| 2025-12-04 | 15.95 | 16.10 | ↑$0.15 (0.94%) | 15.65 | 16.12 | 11.33M |
| 2025-12-03 | 16.69 | 16.15 | ↓$0.54 (-3.24%) | 16.14 | 16.76 | 10.65M |
| 2025-12-02 | 16.90 | 16.55 | ↓$0.34 (-2.04%) | 15.98 | 17.11 | 13.88M |
| 2025-12-01 | 17.64 | 16.96 | ↓$0.68 (-3.85%) | 16.94 | 17.88 | 20.67M |
| 2025-11-28 | 16.70 | 17.27 | ↑$0.57 (3.44%) | 16.36 | 17.29 | 17.18M |
| 2025-11-26 | 15.26 | 16.19 | ↑$0.93 (6.09%) | 15.18 | 16.20 | 17.26M |
| 2025-11-25 | 14.85 | 15.07 | ↑$0.22 (1.48%) | 14.72 | 15.32 | 16.46M |
| 2025-11-24 | 14.14 | 14.88 | ↑$0.74 (5.23%) | 14.00 | 14.90 | 11.51M |
| 2025-11-21 | 13.86 | 13.99 | ↑$0.13 (0.94%) | 13.55 | 14.11 | 20.17M |
| 2025-11-20 | 14.81 | 13.86 | ↓$0.95 (-6.41%) | 13.79 | 15.07 | 15.40M |
| 2025-11-19 | 14.85 | 14.70 | ↓$0.15 (-1.01%) | 14.21 | 15.17 | 15.65M |
| 2025-11-18 | 14.52 | 14.38 | ↓$0.14 (-0.96%) | 14.05 | 14.72 | 14.32M |
| 2025-11-17 | 14.65 | 14.46 | ↓$0.19 (-1.30%) | 14.29 | 15.07 | 14.68M |
| 2025-11-14 | 14.31 | 14.81 | ↑$0.50 (3.49%) | 14.04 | 15.04 | 14.14M |
| 2025-11-13 | 15.92 | 15.11 | ↓$0.81 (-5.09%) | 14.82 | 15.95 | 21.14M |
| 2025-11-12 | 15.35 | 15.63 | ↑$0.28 (1.82%) | 15.03 | 16.03 | 22.96M |
| 2025-11-11 | 15.10 | 15.21 | ↑$0.11 (0.73%) | 14.68 | 15.40 | 16.22M |
| 2025-11-10 | 15.27 | 14.87 | ↓$0.40 (-2.62%) | 14.81 | 15.57 | 24.11M |
| 2025-11-07 | 14.34 | 14.69 | ↑$0.35 (2.44%) | 14.25 | 14.78 | 15.98M |
| 2025-11-06 | 14.45 | 14.44 | ↓$0.01 (-0.07%) | 14.40 | 14.99 | 19.44M |
| 2025-11-05 | 14.20 | 14.19 | ↓$0.01 (-0.04%) | 13.86 | 14.39 | 19.03M |
| 2025-11-04 | 14.49 | 13.82 | ↓$0.67 (-4.62%) | 13.78 | 14.66 | 27.82M |
| 2025-11-03 | 15.94 | 15.14 | ↓$0.80 (-5.02%) | 14.87 | 16.07 | 32.97M |
| 2025-10-31 | 17.63 | 17.17 | ↓$0.46 (-2.61%) | 17.03 | 17.63 | 10.58M |
Create an account or log in to view more rows.
$CDE MACD turned bullish
$CDE Overpower the algos!
$CDE taking off soon
$CDE holding and buying these dips is so easy.
$CDE slap the ask.
$CDE futes cooperating!
$CDE HODL
$CDE Awaiting buy signal..
$CDE Reinvest your dividends
$CDE breaking out of this wedge sooner than later