Coeur Mining Inc (CDE) Historical Stock Data

3.12 ↑0.12 (4.00%)
As of Market Close on June 1st, 2023.

Historical Data

In the past 30 trading days, CDE is down -0.59% a day on average. There have been 14 days where Coeur Mining Inc closed green and 16 days where CDE closed red.

DateOpenCloseChangeLowHighVolume
2023-06-013.043.12↑$0.08 (2.63%)3.013.227.40M
2023-05-312.903.00↑$0.10 (3.45%)2.893.037.47M
2023-05-303.042.86↓$0.18 (-5.92%)2.833.069.28M
2023-05-262.962.99↑$0.03 (1.01%)2.953.056.85M
2023-05-253.112.98↓$0.13 (-4.18%)2.953.126.10M
2023-05-243.293.14↓$0.15 (-4.56%)3.123.303.41M
2023-05-233.213.31↑$0.10 (3.12%)3.193.343.78M
2023-05-223.213.26↑$0.05 (1.56%)3.183.293.95M
2023-05-193.243.21↓$0.03 (-0.93%)3.153.255.20M
2023-05-183.333.20↓$0.13 (-3.90%)3.143.346.32M
2023-05-173.243.36↑$0.12 (3.70%)3.203.394.65M
2023-05-163.303.24↓$0.06 (-1.82%)3.223.345.41M
2023-05-153.343.32↓$0.02 (-0.60%)3.293.384.29M
2023-05-123.413.34↓$0.07 (-2.05%)3.243.437.17M
2023-05-113.443.44↑$0.00 (0.00%)3.313.536.22M
2023-05-103.583.53↓$0.05 (-1.40%)3.483.595.01M
2023-05-093.503.55↑$0.05 (1.43%)3.483.593.37M
2023-05-083.583.52↓$0.06 (-1.68%)3.513.673.99M
2023-05-053.513.55↑$0.04 (1.14%)3.413.616.40M
2023-05-043.453.61↑$0.16 (4.64%)3.453.657.33M
2023-05-033.423.42↑$0.00 (0.00%)3.383.534.85M
2023-05-023.283.39↑$0.11 (3.35%)3.223.426.27M
2023-05-013.533.31↓$0.22 (-6.23%)3.303.604.85M
2023-04-283.463.40↓$0.06 (-1.73%)3.363.495.15M
2023-04-273.613.49↓$0.12 (-3.32%)3.453.634.83M
2023-04-263.683.60↓$0.08 (-2.17%)3.573.733.39M
2023-04-253.633.66↑$0.03 (0.83%)3.543.693.82M
2023-04-243.633.65↑$0.02 (0.55%)3.593.683.70M
2023-04-213.703.63↓$0.07 (-1.89%)3.593.744.55M
2023-04-203.873.77↓$0.10 (-2.58%)3.753.923.85M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CDE what time we going green?

0 Like Report
RippedInNewYork

$CDE they don’t want us to shine… But we gon shine…

0 Like Report
bulls_only

$CDE it's just a matter of time and patience...

0 Like Report
kairaae

$CDE cover that shit

0 Like Report