CDE
Coeur Mining (CDE)
NYSE
$15.60+$0.69 (+4.60%)
Price as of Aug 03, 2026 6:44 PM EDT
  • $15.4B
    Market Cap
  • 71.97%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -8.64%
    Low Price$14.16
    High Price$16.99
  • 3 Months
    -16.94%
    Low Price$14.16
    High Price$20.15
  • 1 Year
    +71.97%
    Low Price$9.20
    High Price$27.12
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
15.05
15.15
14.51
14.91
-3.18%
30,368,746
07/30/2026
14.95
15.43
14.69
15.40
+5.26%
31,063,762
07/29/2026
14.70
15.18
14.02
14.63
-1.88%
32,149,375
07/28/2026
14.94
15.16
14.58
14.91
-2.93%
27,241,851
07/27/2026
15.33
15.47
14.82
15.36
+1.52%
35,522,118
07/24/2026
15.42
15.54
15.08
15.13
-0.72%
26,864,365
07/23/2026
15.29
15.45
14.87
15.24
-3.79%
44,694,736
07/22/2026
15.60
16.45
15.59
15.84
+3.53%
51,177,961
07/21/2026
14.62
15.31
14.50
15.30
+8.05%
37,903,975
07/20/2026
14.28
14.54
13.97
14.16
-1.32%
27,352,496
07/17/2026
14.41
14.70
13.93
14.35
-2.97%
31,842,281
07/16/2026
15.46
15.56
14.67
14.79
-7.04%
17,612,563
07/15/2026
16.03
16.49
15.39
15.91
-0.56%
20,467,152
07/14/2026
16.18
16.43
15.80
16.00
+2.63%
16,669,634
07/13/2026
15.57
15.72
15.32
15.59
-2.44%
11,225,957
07/10/2026
15.99
16.14
15.70
15.98
-0.25%
9,999,672
07/09/2026
15.74
16.18
15.51
16.02
+5.12%
16,366,947
07/08/2026
15.58
15.90
14.83
15.24
-4.99%
33,782,222
07/07/2026
16.87
16.87
15.77
16.04
-5.59%
21,621,376
07/06/2026
17.45
17.65
16.81
16.99
-1.79%
23,072,995
07/02/2026
17.25
17.95
16.85
17.30
+4.59%
34,832,376
07/01/2026
16.11
17.12
16.11
16.54
+1.35%
32,306,539
06/30/2026
16.35
16.57
16.03
16.32
-0.06%
24,517,342
06/29/2026
15.98
16.41
15.82
16.33
+1.94%
35,405,409
06/26/2026
16.02
16.92
15.76
16.02
+0.19%
168,655,563
06/25/2026
15.99
16.18
15.38
15.99
+3.36%
36,337,336
06/24/2026
15.57
15.94
15.15
15.47
-5.21%
41,840,771
06/23/2026
16.68
16.69
16.12
16.32
-6.58%
46,551,439
06/22/2026
17.11
17.68
16.98
17.47
-0.23%
37,929,735
06/18/2026
17.73
18.18
17.02
17.51
-0.11%
183,510,156
06/17/2026
18.86
19.47
17.48
17.53
-6.71%
46,755,722
06/16/2026
18.90
19.30
18.67
18.79
+0.70%
34,972,000
06/15/2026
18.59
19.05
18.42
18.66
+8.49%
29,944,786
06/12/2026
16.59
17.38
16.50
17.20
+4.88%
30,347,128
06/11/2026
15.40
16.50
15.23
16.40
+6.42%
32,665,555
06/10/2026
15.62
16.14
15.40
15.41
-4.23%
31,453,925
06/09/2026
16.95
17.00
15.36
16.09
-3.83%
38,699,246
06/08/2026
16.85
17.26
16.49
16.73
+2.20%
32,726,321
06/05/2026
17.80
18.08
16.15
16.37
-11.42%
43,832,599
06/04/2026
18.60
18.76
18.20
18.48
+1.82%
14,863,831
06/03/2026
18.51
18.66
17.90
18.15
-5.42%
24,286,932
06/02/2026
19.36
19.87
18.52
19.19
-0.67%
22,759,445
06/01/2026
18.76
19.42
18.45
19.32
0.00%
24,945,211
05/29/2026
18.46
19.34
18.31
19.32
+3.93%
39,780,413
05/28/2026
17.57
18.74
17.28
18.59
+4.20%
17,890,440
05/27/2026
17.87
18.35
17.75
17.84
-2.89%
12,517,803
05/26/2026
18.03
18.39
17.92
18.37
+4.20%
14,187,288
05/22/2026
17.63
17.75
17.15
17.63
-1.01%
13,089,200
05/22/2026
$0.02 Dividend
05/21/2026
17.32
18.22
17.20
17.81
+0.56%
13,276,815
05/20/2026
17.06
17.85
16.78
17.71
+5.79%
18,530,183
05/19/2026
17.01
17.21
16.53
16.74
-4.23%
22,003,339
05/18/2026
17.78
18.30
17.32
17.48
-0.62%
20,551,461
05/15/2026
18.20
18.39
17.56
17.59
-9.23%
36,694,277
05/14/2026
19.64
19.77
19.08
19.38
-1.72%
13,566,219
05/13/2026
20.06
20.23
19.24
19.72
-2.13%
15,164,844
05/12/2026
19.31
20.37
18.74
20.15
+1.87%
18,984,637
05/11/2026
18.99
19.98
18.88
19.78
+6.68%
20,802,355
05/08/2026
18.39
19.07
18.32
18.54
+2.43%
18,363,525
05/07/2026
19.38
20.00
17.93
18.10
-3.36%
35,883,973
05/06/2026
18.37
18.86
18.19
18.73
+9.46%
24,789,063
05/06/2026
$0.36 Earnings
05/05/2026
17.82
17.95
16.98
17.11
-2.45%
16,021,840
05/04/2026
17.27
17.88
17.11
17.54
-0.51%
14,496,933
05/01/2026
17.68
18.42
17.56
17.63
-1.78%
16,855,739
04/30/2026
18.00
18.12
17.40
17.95
+3.69%
31,969,002
04/29/2026
17.55
17.56
16.99
17.31
-2.91%
20,045,633
04/28/2026
18.08
18.40
17.66
17.83
-5.46%
18,221,352
04/27/2026
19.07
19.15
18.73
18.86
-2.23%
10,567,108
04/24/2026
19.16
19.34
18.69
19.29
+2.39%
11,438,510
04/23/2026
18.88
19.15
18.18
18.84
-2.43%
15,852,744
04/22/2026
19.02
19.36
18.56
19.31
+4.83%
16,189,907
04/21/2026
19.55
19.63
18.41
18.42
-6.77%
22,953,260
04/20/2026
19.80
20.07
19.45
19.76
-2.94%
14,203,633
04/17/2026
20.10
20.98
20.07
20.36
+4.46%
19,051,928
04/16/2026
19.92
20.00
19.26
19.49
-0.81%
16,679,735
04/15/2026
20.93
21.11
19.63
19.65
-7.09%
20,599,150
04/14/2026
20.95
21.45
20.63
21.15
+4.23%
15,992,551
04/13/2026
19.80
20.40
19.60
20.29
+0.35%
12,140,626
04/10/2026
19.91
20.30
19.85
20.22
+2.64%
17,940,723
04/09/2026
19.74
20.14
19.11
19.70
0.00%
18,233,202
04/08/2026
20.73
20.87
19.42
19.70
+3.79%
21,913,429
04/07/2026
18.47
19.03
18.20
18.98
+2.21%
19,434,179
04/06/2026
19.11
19.24
18.45
18.57
-2.62%
17,903,363
04/02/2026
17.86
19.20
17.64
19.07
-0.10%
25,440,846
04/01/2026
19.07
20.10
18.76
19.09
+1.81%
35,099,304
03/31/2026
17.05
18.78
16.74
18.75
+13.76%
40,632,265
03/30/2026
17.50
17.51
16.09
16.48
-3.68%
38,089,868
03/27/2026
16.12
17.45
16.00
17.11
+5.94%
34,419,986
03/26/2026
17.16
17.49
16.10
16.15
-9.36%
47,576,643
03/25/2026
19.18
19.22
17.73
17.82
-2.57%
41,982,389
03/24/2026
18.16
18.52
17.61
18.29
+2.35%
96,603,981
03/23/2026
17.37
18.81
17.27
17.87
+1.25%
131,972,821
03/20/2026
18.59
18.59
17.49
17.65
-3.28%
54,510,736
03/19/2026
17.74
18.39
17.06
18.25
-5.14%
32,706,598
03/18/2026
20.07
20.30
19.14
19.24
-8.46%
23,289,411
03/17/2026
21.11
21.32
20.47
21.02
+0.43%
15,206,651
03/16/2026
20.67
20.95
19.95
20.93
+3.76%
20,052,377
03/13/2026
21.52
21.54
20.04
20.17
-6.92%
20,848,231
03/12/2026
22.18
22.18
21.30
21.67
-3.04%
15,579,508