Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Coeur Mining Inc | CDE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0797 | 1.65% | 4.8997 | 08:15:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.82 |
CDE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.40 | 4.90 | 4.03 | 4.56 | 7,519,312 | 0.4997 | 11.36% |
| 1 Month | 4.10 | 5.47 | 4.03 | 4.58 | 11,125,021 | 0.7997 | 19.50% |
| 3 Months | 2.76 | 5.47 | 2.42 | 3.71 | 7,890,277 | 2.14 | 77.53% |
| 6 Months | 2.51 | 5.47 | 2.00 | 3.29 | 7,190,263 | 2.39 | 95.21% |
| 1 Year | 3.68 | 5.47 | 2.00 | 3.05 | 6,471,350 | 1.22 | 33.14% |
| 3 Years | 9.69 | 11.14 | 2.00 | 4.10 | 5,578,850 | -4.79 | -49.44% |
| 5 Years | 3.57 | 12.60 | 1.79 | 4.96 | 5,693,279 | 1.33 | 37.25% |
CDE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.82 | 0.27 | 5.93% | 4.51 | 4.90 | 4.47 | 8,948,838 |
| Apr 24 2024 | 4.55 | -0.07 | -1.52% | 4.59 | 4.66 | 4.51 | 5,570,108 |
| Apr 23 2024 | 4.62 | 0.36 | 8.45% | 4.23 | 4.67 | 4.13 | 7,826,106 |
| Apr 22 2024 | 4.26 | -0.24 | -5.33% | 4.18 | 4.37 | 4.03 | 7,739,636 |
| Apr 19 2024 | 4.50 | 0.06 | 1.35% | 4.40 | 4.53 | 4.38 | 7,270,059 |
| Apr 18 2024 | 4.44 | 0.01 | 0.23% | 4.57 | 4.68 | 4.41 | 5,172,815 |
| Apr 17 2024 | 4.43 | 0.06 | 1.37% | 4.44 | 4.63 | 4.36 | 11,335,775 |
| Apr 16 2024 | 4.37 | -0.11 | -2.46% | 4.255 | 4.46 | 4.20 | 9,223,379 |
| Apr 15 2024 | 4.48 | -0.16 | -3.45% | 4.72 | 4.81 | 4.41 | 10,223,127 |
| Apr 12 2024 | 4.64 | -0.15 | -3.13% | 5.23 | 5.47 | 4.58 | 21,477,517 |
| Apr 11 2024 | 4.79 | 0.07 | 1.48% | 4.82 | 4.89 | 4.615 | 8,630,645 |
| Apr 10 2024 | 4.72 | -0.21 | -4.26% | 4.61 | 4.91 | 4.53 | 10,560,421 |
| Apr 09 2024 | 4.93 | 0.20 | 4.23% | 4.94 | 5.3688 | 4.89 | 15,060,870 |
| Apr 08 2024 | 4.73 | -0.14 | -2.87% | 4.99 | 5.07 | 4.52 | 13,892,541 |
| Apr 05 2024 | 4.87 | 0.53 | 12.21% | 4.40 | 4.935 | 4.34 | 17,277,435 |
| Apr 04 2024 | 4.34 | -0.28 | -6.06% | 4.59 | 4.63 | 4.32 | 10,208,505 |
| Apr 03 2024 | 4.62 | 0.45 | 10.79% | 4.19 | 4.645 | 4.03 | 14,571,563 |
| Apr 02 2024 | 4.17 | -0.01 | -0.24% | 4.27 | 4.35 | 4.1444 | 10,364,465 |
| Apr 01 2024 | 4.18 | 0.41 | 10.88% | 4.10 | 4.34 | 4.05 | 11,517,631 |
| Mar 28 2024 | 3.77 | 0.20 | 5.60% | 3.63 | 3.79 | 3.60 | 7,197,500 |
| Mar 27 2024 | 3.57 | 0.19 | 5.62% | 3.41 | 3.58 | 3.395 | 5,776,203 |
| Mar 26 2024 | 3.38 | -0.05 | -1.46% | 3.54 | 3.57 | 3.36 | 5,283,982 |
