Coeur Mining Inc (CDE) Historical Stock Data

3.55 ↓0.03 (-0.84%)
As of May 18, 2022, 9:32am EST.

Historical Data

In the past 30 trading days, CDE is down -1.02% a day on average. There have been 12 days where Coeur Mining Inc closed green and 18 days where CDE closed red.

DateOpenCloseChangeLowHighVolume
2022-05-173.483.58↑$0.10 (2.87%)3.433.604.63M
2022-05-163.373.39↑$0.02 (0.59%)3.333.453.64M
2022-05-133.143.42↑$0.28 (8.92%)3.123.426.69M
2022-05-123.143.10↓$0.04 (-1.27%)3.023.237.85M
2022-05-113.323.24↓$0.08 (-2.41%)3.213.537.06M
2022-05-103.553.25↓$0.30 (-8.45%)3.163.598.04M
2022-05-093.723.46↓$0.26 (-6.99%)3.453.726.53M
2022-05-063.923.86↓$0.06 (-1.53%)3.794.017.33M
2022-05-053.983.87↓$0.11 (-2.76%)3.684.065.88M
2022-05-043.833.90↑$0.07 (1.83%)3.733.965.74M
2022-05-033.583.85↑$0.27 (7.54%)3.573.906.55M
2022-05-023.543.61↑$0.07 (1.98%)3.473.628.92M
2022-04-293.783.63↓$0.15 (-3.97%)3.623.878.51M
2022-04-283.703.73↑$0.03 (0.81%)3.543.766.01M
2022-04-273.803.63↓$0.17 (-4.47%)3.613.815.70M
2022-04-264.073.79↓$0.28 (-6.88%)3.774.076.73M
2022-04-254.274.10↓$0.17 (-3.98%)3.924.2711.86M
2022-04-224.654.39↓$0.26 (-5.59%)4.344.695.35M
2022-04-215.014.72↓$0.29 (-5.79%)4.625.097.15M
2022-04-205.045.10↑$0.06 (1.19%)4.915.143.42M
2022-04-195.065.05↓$0.01 (-0.20%)4.975.143.76M
2022-04-185.365.13↓$0.23 (-4.29%)5.115.405.27M
2022-04-145.285.27↓$0.01 (-0.19%)5.145.314.91M
2022-04-135.005.29↑$0.29 (5.80%)4.985.307.59M
2022-04-124.734.88↑$0.15 (3.17%)4.675.007.64M
2022-04-114.724.61↓$0.11 (-2.33%)4.564.763.54M
2022-04-084.534.63↑$0.10 (2.21%)4.474.723.81M
2022-04-074.454.49↑$0.04 (0.90%)4.364.533.86M
2022-04-064.494.45↓$0.04 (-0.89%)4.344.584.11M
2022-04-054.804.49↓$0.31 (-6.46%)4.464.915.59M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$CDE death cross will complete today

0 Like Report
easymoneyFAM

$CDE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
gangganggang

$CDE Shorts talk the talk but cant walk the walk

0 Like Report
bettysburgers

$CDE all’s I know is buy and hold… no expectations

0 Like Report
DivorceTiramisu

$CDE tomorrow will be an explosion day
I believe it!

0 Like Report
chickenEggs

$CDE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report