CDE
Coeur Mining (CDE)
NYSE
$17.66+$0.004 (+0.02%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $18.2B
    Market Cap
  • -5.61%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -17.55%
    Low Price$17.56
    High Price$21.65
  • 3 Months
    +2.08%
    Low Price$14.16
    High Price$22.21
  • 1 Year
    -5.61%
    Low Price$13.80
    High Price$27.12
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
18.10
18.16
17.53
17.66
+0.57%
28,228,533
10/01/2026
17.57
17.82
17.45
17.56
-0.23%
29,946,145
09/30/2026
18.01
18.27
17.60
17.60
-1.35%
38,018,899
09/29/2026
17.87
17.93
17.12
17.84
-0.17%
42,350,825
09/28/2026
18.17
18.70
17.87
17.87
-7.02%
36,925,827
09/25/2026
18.98
19.37
18.81
19.22
+1.48%
32,212,095
09/24/2026
19.09
19.24
18.74
18.94
-1.97%
50,851,466
09/23/2026
19.94
19.94
19.16
19.32
-5.71%
43,890,674
09/22/2026
19.49
20.63
19.44
20.49
+4.97%
37,082,614
09/21/2026
19.83
20.01
19.41
19.52
-1.21%
19,677,251
09/18/2026
20.48
20.48
19.60
19.76
-1.10%
57,718,764
09/17/2026
19.75
20.31
19.55
19.98
+5.27%
45,198,939
09/16/2026
20.33
20.35
18.48
18.98
-4.67%
43,166,724
09/15/2026
19.98
20.14
19.38
19.91
+0.15%
40,185,618
09/14/2026
19.76
20.18
19.54
19.88
-3.40%
23,767,421
09/11/2026
20.83
21.15
20.39
20.58
+1.18%
17,914,489
09/10/2026
20.24
20.75
19.92
20.34
-3.14%
22,355,571
09/09/2026
21.10
21.49
20.84
21.00
+1.65%
25,256,402
09/08/2026
21.05
21.35
20.65
20.66
-2.73%
24,273,200
09/04/2026
21.06
21.66
20.93
21.24
-1.89%
32,956,594
09/03/2026
22.14
22.16
21.21
21.65
+1.07%
26,042,204
09/02/2026
20.67
21.47
20.67
21.42
+6.04%
35,907,455
09/01/2026
19.79
21.10
19.76
20.20
-2.79%
42,174,461
08/31/2026
20.98
21.02
20.24
20.78
-1.66%
38,730,954
08/28/2026
22.35
22.45
20.86
21.13
-4.86%
24,366,207
08/27/2026
21.31
22.23
21.31
22.21
+3.59%
37,711,329
08/26/2026
21.00
21.55
20.95
21.44
-0.69%
37,482,352
08/25/2026
20.47
21.59
20.37
21.59
+3.40%
44,837,415
08/24/2026
21.26
21.40
20.36
20.88
-0.43%
38,999,815
08/21/2026
21.75
21.88
20.96
20.97
-0.66%
45,810,171
08/20/2026
20.65
21.57
20.50
21.11
+0.86%
29,513,085
08/19/2026
19.62
21.33
19.59
20.93
+13.07%
52,677,466
08/18/2026
18.86
19.03
18.49
18.51
-4.14%
38,570,839
08/17/2026
19.30
19.64
18.88
19.31
+2.66%
28,665,397
08/14/2026
18.86
19.35
18.71
18.81
+1.95%
36,566,089
08/13/2026
18.40
18.62
18.13
18.45
-1.86%
44,991,784
08/12/2026
19.04
19.19
18.69
18.80
+1.18%
45,238,143
08/11/2026
18.07
18.61
17.95
18.58
+2.37%
35,037,685
08/10/2026
17.22
18.26
16.99
18.15
+4.37%
36,209,175
08/07/2026
16.85
17.51
16.65
17.39
+11.12%
51,776,253
08/06/2026
16.00
16.44
15.45
15.65
-10.21%
56,594,972
08/05/2026
17.00
17.61
16.83
17.43
+7.53%
53,755,107
08/05/2026
$0.12 Earnings
08/04/2026
16.07
16.54
15.99
16.21
+4.18%
32,994,208
08/03/2026
14.74
15.60
14.65
15.56
+4.36%
36,679,358
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