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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 3.04 | 3.12 | ↑$0.08 (2.63%) | 3.01 | 3.22 | 7.40M |
| 2023-05-31 | 2.90 | 3.00 | ↑$0.10 (3.45%) | 2.89 | 3.03 | 7.47M |
| 2023-05-30 | 3.04 | 2.86 | ↓$0.18 (-5.92%) | 2.83 | 3.06 | 9.28M |
| 2023-05-26 | 2.96 | 2.99 | ↑$0.03 (1.01%) | 2.95 | 3.05 | 6.85M |
| 2023-05-25 | 3.11 | 2.98 | ↓$0.13 (-4.18%) | 2.95 | 3.12 | 6.10M |
| 2023-05-24 | 3.29 | 3.14 | ↓$0.15 (-4.56%) | 3.12 | 3.30 | 3.41M |
| 2023-05-23 | 3.21 | 3.31 | ↑$0.10 (3.12%) | 3.19 | 3.34 | 3.78M |
| 2023-05-22 | 3.21 | 3.26 | ↑$0.05 (1.56%) | 3.18 | 3.29 | 3.95M |
| 2023-05-19 | 3.24 | 3.21 | ↓$0.03 (-0.93%) | 3.15 | 3.25 | 5.20M |
| 2023-05-18 | 3.33 | 3.20 | ↓$0.13 (-3.90%) | 3.14 | 3.34 | 6.32M |
| 2023-05-17 | 3.24 | 3.36 | ↑$0.12 (3.70%) | 3.20 | 3.39 | 4.65M |
| 2023-05-16 | 3.30 | 3.24 | ↓$0.06 (-1.82%) | 3.22 | 3.34 | 5.41M |
| 2023-05-15 | 3.34 | 3.32 | ↓$0.02 (-0.60%) | 3.29 | 3.38 | 4.29M |
| 2023-05-12 | 3.41 | 3.34 | ↓$0.07 (-2.05%) | 3.24 | 3.43 | 7.17M |
| 2023-05-11 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.31 | 3.53 | 6.22M |
| 2023-05-10 | 3.58 | 3.53 | ↓$0.05 (-1.40%) | 3.48 | 3.59 | 5.01M |
| 2023-05-09 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.48 | 3.59 | 3.37M |
| 2023-05-08 | 3.58 | 3.52 | ↓$0.06 (-1.68%) | 3.51 | 3.67 | 3.99M |
| 2023-05-05 | 3.51 | 3.55 | ↑$0.04 (1.14%) | 3.41 | 3.61 | 6.40M |
| 2023-05-04 | 3.45 | 3.61 | ↑$0.16 (4.64%) | 3.45 | 3.65 | 7.33M |
| 2023-05-03 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.38 | 3.53 | 4.85M |
| 2023-05-02 | 3.28 | 3.39 | ↑$0.11 (3.35%) | 3.22 | 3.42 | 6.27M |
| 2023-05-01 | 3.53 | 3.31 | ↓$0.22 (-6.23%) | 3.30 | 3.60 | 4.85M |
| 2023-04-28 | 3.46 | 3.40 | ↓$0.06 (-1.73%) | 3.36 | 3.49 | 5.15M |
| 2023-04-27 | 3.61 | 3.49 | ↓$0.12 (-3.32%) | 3.45 | 3.63 | 4.83M |
| 2023-04-26 | 3.68 | 3.60 | ↓$0.08 (-2.17%) | 3.57 | 3.73 | 3.39M |
| 2023-04-25 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.54 | 3.69 | 3.82M |
| 2023-04-24 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.59 | 3.68 | 3.70M |
| 2023-04-21 | 3.70 | 3.63 | ↓$0.07 (-1.89%) | 3.59 | 3.74 | 4.55M |
| 2023-04-20 | 3.87 | 3.77 | ↓$0.10 (-2.58%) | 3.75 | 3.92 | 3.85M |
Create an account or log in to view more rows.
$CDE MACD turned bullish
$CDE somebody knows something
$CDE what time we going green?
$CDE whats the target for Friday close?
$CDE -
Buy
buy
buy!
$CDE they don’t want us to shine… But we gon shine…
$CDE Like if you’re a bull
$CDE it's just a matter of time and patience...
$CDE cover that shit
$CDE wtf is going on?