6.07
price up icon0.83%   0.05
after-market After Hours: 6.09 0.02 +0.33%
loading

Coeur Mining Inc Stock (CDE) Price History

The historical daily chart and data for Coeur Mining Inc stock (CDE), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $6.07.
  • Coeur Mining Inc all-time high stock price is $16.41, occurred on August 10, 2016.
  • The lowest Coeur Mining Inc stock price recorded was $1.62 on January 20, 2016. Since then, Coeur Mining Inc's stock price has risen over 274.69% to $6.07 now.
  • The 52-week high stock price for CDE is $7.72, representing a 27.18% increase from the current share price, occurred on September 25, 2024.
  • The 52-week low stock price for CDE is $2.00, indicating a -67.05% decrease from the current share price, occurred on November 13, 2023.
  • The closing price of Coeur Mining Inc (CDE) stock in the beginning of 2023 was $5.10. The stock closed the year at $3.36, a loss of over -34.12% for the year.
The table below shows more information about CDE historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $6.19 $6.04 $0.15 7,398,818.0 +0.83%
Nov 04, 2024 $6.24 $5.96 $0.275 8,203,219.0 -2.11%
Nov 01, 2024 $6.57 $6.12 $0.45 9,530,087.0 -4.50%
Oct 31, 2024 $6.67 $6.30 $0.37 11,329,684.0 -5.57%
Oct 30, 2024 $6.88 $6.66 $0.22 8,869,052.0 -2.29%
Oct 29, 2024 $6.98 $6.78 $0.1955 7,014,909.0 +3.56%
Oct 28, 2024 $6.90 $6.72 $0.18 6,618,161.0 -0.88%
Oct 25, 2024 $7.11 $6.74 $0.375 9,659,842.0 -4.36%
Oct 24, 2024 $7.43 $6.91 $0.52 9,568,310.0 -2.60%
Oct 23, 2024 $7.32 $7.07 $0.25 9,807,436.0 -1.35%
Oct 22, 2024 $7.46 $7.25 $0.2092 10,244,848.0 +2.64%
Oct 21, 2024 $7.52 $7.13 $0.39 13,931,978.0 +1.55%
Oct 18, 2024 $7.14 $6.61 $0.53 13,941,010.0 +9.57%
Oct 17, 2024 $6.72 $6.46 $0.26 9,968,461.0 -0.77%
Oct 16, 2024 $6.79 $6.53 $0.26 10,947,026.0 +0.31%
Oct 15, 2024 $6.52 $6.29 $0.23 7,670,038.0 +1.24%
Oct 14, 2024 $6.46 $6.28 $0.1787 7,747,921.0 +0.63%
Oct 11, 2024 $6.58 $6.35 $0.23 8,626,019.0 -0.16%
Oct 10, 2024 $6.45 $6.17 $0.275 11,158,722.0 +3.06%
Oct 09, 2024 $6.21 $6.03 $0.18 7,181,309.0 +0.16%
Oct 08, 2024 $6.25 $6.11 $0.135 11,162,042.0 +0.16%

Coeur Mining Inc Stock (CDE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Coeur Mining Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coeur Mining Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Coeur Mining Inc Stock (CDE) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $6.57 $5.96 $0.605 32,530,942.0 -5.75%
Oct, 2024 $7.52 $6.03 $1.49 226,384,638.0 -6.40%
Sep, 2024 $7.72 $5.20 $2.52 184,295,219.0 +12.05%
Aug, 2024 $6.63 $4.57 $2.06 158,168,778.0 -5.39%
Jul, 2024 $6.82 $5.40 $1.42 114,342,813.0 +15.48%
Jun, 2024 $6.03 $5.23 $0.7995 131,999,258.0 -2.26%
May, 2024 $6.05 $4.36 $1.69 159,024,631.0 +27.21%
Apr, 2024 $5.47 $4.03 $1.44 233,184,545.0 +19.89%
Mar, 2024 $3.79 $2.54 $1.25 141,446,590.0 +45.56%
Feb, 2024 $2.86 $2.42 $0.44 110,933,278.0 -3.72%
Jan, 2024 $3.34 $2.52 $0.82 144,141,484.0 -17.48%

Coeur Mining Inc Stock (CDE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.69 $2.81 $0.88 139,287,192.0 +6.89%
Nov, 2023 $3.08 $2.00 $1.08 129,964,415.0 +21.51%
Oct, 2023 $2.81 $2.02 $0.79 123,275,249.0 +13.06%
Sep, 2023 $2.51 $2.04 $0.47 148,857,986.0 -7.88%
Aug, 2023 $3.02 $2.27 $0.75 136,628,461.0 -21.75%
Jul, 2023 $3.40 $2.65 $0.75 95,055,553.0 +8.45%
Jun, 2023 $3.36 $2.76 $0.60 111,959,863.0 -5.33%
May, 2023 $3.67 $2.83 $0.84 120,916,018.0 -11.76%
Apr, 2023 $4.55 $3.35 $1.19 96,193,303.0 -14.79%
Mar, 2023 $4.10 $2.83 $1.27 161,056,587.0 +27.88%
Feb, 2023 $4.10 $2.90 $1.20 86,540,995.0 -19.79%
Jan, 2023 $4.27 $3.37 $0.90 86,663,043.0 +15.77%

Coeur Mining Inc Stock (CDE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $3.78 $3.11 $0.67 125,269,193.0 -4.00%
Nov, 2022 $4.35 $3.13 $1.22 120,546,055.0 -7.41%
Oct, 2022 $4.22 $3.21 $1.02 115,424,374.0 +10.53%
Sep, 2022 $3.56 $2.59 $0.97 129,369,608.0 +23.91%
Aug, 2022 $3.35 $2.71 $0.645 91,158,452.0 -14.02%
Jul, 2022 $3.24 $2.54 $0.70 98,161,883.0 +5.59%
Jun, 2022 $4.40 $3.02 $1.38 105,151,190.0 -21.85%
May, 2022 $4.09 $3.01 $1.08 126,864,878.0 +7.16%
Apr, 2022 $5.39 $3.54 $1.85 116,301,574.0 -18.43%
Mar, 2022 $5.25 $4.18 $1.07 189,080,616.0 +3.49%
Feb, 2022 $5.36 $4.12 $1.24 127,938,711.0 -8.32%
Jan, 2022 $5.54 $4.30 $1.24 90,770,811.0 -6.94%
gold AGI
$20.17
price up icon 0.30%
$148.24
price up icon 1.97%
gold AU
$27.12
price down icon 0.07%
gold KGC
$10.03
price up icon 0.60%
gold GFI
$16.46
price up icon 1.79%
gold FNV
$133.75
price up icon 1.32%
Cap:     |  Volume (24h):