6.57
price down icon0.90%   -0.06
 
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 22, 2024, is $6.57.
  • 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 305.56% to $6.57 now.
  • The 52-week high stock price for CDE is $7.72, representing a 17.50% increase from the current share price, occurred on September 25, 2024.
  • The 52-week low stock price for CDE is $2.42, indicating a -63.17% decrease from the current share price, occurred on February 28, 2024.
  • 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 22, 2024 $6.78 $6.55 $0.23 7,699,680.0 -0.90%
Nov 21, 2024 $6.63 $6.42 $0.2143 7,810,960.0 +1.53%
Nov 20, 2024 $6.63 $6.38 $0.25 7,478,359.0 -1.95%
Nov 19, 2024 $6.68 $6.43 $0.25 7,770,459.0 +1.83%
Nov 18, 2024 $6.65 $6.30 $0.35 11,271,538.0 +6.51%
Nov 15, 2024 $6.41 $6.04 $0.37 12,425,437.0 -1.44%
Nov 14, 2024 $6.28 $5.99 $0.295 13,676,971.0 +2.47%
Nov 13, 2024 $6.52 $6.05 $0.47 9,752,050.0 -4.40%
Nov 12, 2024 $6.39 $6.12 $0.27 12,611,136.0 -0.63%
Nov 11, 2024 $6.44 $6.09 $0.35 13,688,327.0 -2.88%
Nov 08, 2024 $6.62 $6.36 $0.26 10,986,463.0 +0.00%
Nov 07, 2024 $6.63 $6.12 $0.5146 20,215,619.0 +11.51%
Nov 06, 2024 $5.97 $5.49 $0.48 15,387,813.0 -2.64%
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%

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 $6.78 $5.49 $1.29 183,606,616.0 +2.02%
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%
$22.58
price down icon 1.44%
$148.99
price up icon 0.55%
gold AU
$25.95
price up icon 2.98%
gold KGC
$10.22
price up icon 1.39%
gold GFI
$15.24
price up icon 1.13%
gold FNV
$123.69
price up icon 0.37%
Cap:     |  Volume (24h):