Coeur Mining Inc (CDE) Historical Stock Data

3.77 ↑0.20 (5.60%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CDE is up 0.77% a day on average. There have been 16 days where Coeur Mining Inc closed green and 14 days where CDE closed red.

DateOpenCloseChangeLowHighVolume
2024-03-283.633.77↑$0.14 (3.86%)3.603.797.21M
2024-03-273.413.57↑$0.16 (4.69%)3.403.585.78M
2024-03-263.543.38↓$0.16 (-4.52%)3.363.575.28M
2024-03-253.403.43↑$0.03 (0.88%)3.403.573.44M
2024-03-223.363.33↓$0.03 (-0.89%)3.313.475.23M
2024-03-213.393.40↑$0.01 (0.29%)3.373.507.91M
2024-03-203.043.35↑$0.31 (10.20%)2.983.406.96M
2024-03-193.093.03↓$0.06 (-1.94%)3.013.124.98M
2024-03-183.253.13↓$0.12 (-3.69%)3.133.348.01M
2024-03-153.153.26↑$0.11 (3.49%)3.153.2811.76M
2024-03-143.323.17↓$0.15 (-4.52%)3.143.325.69M
2024-03-133.173.31↑$0.14 (4.42%)3.153.335.46M
2024-03-123.163.15↓$0.01 (-0.32%)3.083.215.04M
2024-03-113.143.24↑$0.10 (3.18%)3.053.316.79M
2024-03-083.243.13↓$0.11 (-3.40%)3.073.308.15M
2024-03-073.133.19↑$0.06 (1.92%)3.033.197.91M
2024-03-062.963.07↑$0.11 (3.72%)2.943.139.30M
2024-03-053.032.91↓$0.12 (-3.96%)2.893.087.62M
2024-03-042.752.95↑$0.20 (7.27%)2.742.9510.46M
2024-03-012.622.71↑$0.09 (3.44%)2.542.748.03M
2024-02-292.552.59↑$0.04 (1.57%)2.552.697.60M
2024-02-282.502.45↓$0.05 (-2.00%)2.422.585.97M
2024-02-272.562.53↓$0.03 (-1.17%)2.442.587.25M
2024-02-262.672.55↓$0.12 (-4.49%)2.542.686.87M
2024-02-232.632.72↑$0.09 (3.42%)2.512.737.20M
2024-02-222.542.66↑$0.12 (4.72%)2.502.676.30M
2024-02-212.612.58↓$0.03 (-1.15%)2.542.613.10M
2024-02-202.642.62↓$0.02 (-0.76%)2.602.653.94M
2024-02-162.702.63↓$0.07 (-2.59%)2.622.726.05M
2024-02-152.692.73↑$0.04 (1.49%)2.672.796.52M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$CDE Love this stock.

Light taps

0 Like Report
kairaae

$CDE hello
please hold.

0 Like Report
BretJohns

$CDE day trade is ok to buy here but sell later

0 Like Report
145zip

$CDE the FOMO will be epic

0 Like Report
gangganggang

$CDE I’ll be buying more if this dips!

0 Like Report