ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CDE Coeur Mining Inc

2.73
0.07 (2.63%)
Feb 23 2024 - Closed
Delayed by 15 minutes

CDE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 2.72 0.06 2.26% 2.63 2.73 2.51 7,197,484
Feb 22 2024 2.66 0.08 3.10% 2.54 2.67 2.50 6,296,982
Feb 21 2024 2.58 -0.04 -1.53% 2.61 2.61 2.54 3,101,574
Feb 20 2024 2.62 -0.01 -0.38% 2.64 2.65 2.60 3,941,492
Feb 16 2024 2.63 -0.10 -3.66% 2.72 2.72 2.62 6,036,725
Feb 15 2024 2.73 0.10 3.80% 2.69 2.79 2.67 6,524,607
Feb 14 2024 2.63 0.09 3.54% 2.53 2.6399 2.53 5,100,798
Feb 13 2024 2.54 -0.24 -8.63% 2.68 2.69 2.50 10,103,614
Feb 12 2024 2.78 0.08 2.96% 2.66 2.82 2.63 4,787,240
Feb 09 2024 2.70 0.02 0.75% 2.69 2.72 2.61 3,975,177
Feb 08 2024 2.68 0.01 0.37% 2.65 2.705 2.64 2,895,612
Feb 07 2024 2.67 -0.11 -3.96% 2.75 2.77 2.65 3,246,550
Feb 06 2024 2.78 0.12 4.51% 2.68 2.81 2.66 3,322,988
Feb 05 2024 2.66 -0.08 -2.92% 2.63 2.72 2.59 4,174,377
Feb 02 2024 2.74 -0.12 -4.20% 2.76 2.79 2.66 6,311,000
Feb 01 2024 2.86 0.17 6.32% 2.695 2.86 2.69 6,351,650
Jan 31 2024 2.69 -0.05 -1.82% 2.74 2.81 2.67 7,297,368
Jan 30 2024 2.74 -0.21 -7.12% 2.97 2.97 2.725 10,202,954
Jan 29 2024 2.95 0.24 8.86% 2.74 2.99 2.66 13,897,444
Jan 26 2024 2.71 -0.06 -2.17% 2.76 2.81 2.685 5,061,659
Jan 25 2024 2.77 0.09 3.36% 2.77 2.83 2.72 6,488,051
Jan 24 2024 2.68 -0.15 -5.30% 2.91 2.94 2.68 6,673,307
Jan 23 2024 2.83 0.04 1.43% 2.88 2.90 2.78 6,271,168
Jan 22 2024 2.79 0.19 7.31% 2.57 2.79 2.53 7,203,110
Jan 19 2024 2.60 -0.02 -0.76% 2.64 2.65 2.52 4,932,928
Jan 18 2024 2.62 0.01 0.38% 2.64 2.65 2.54 6,375,005
Jan 17 2024 2.61 -0.11 -4.04% 2.67 2.67 2.58 6,816,449
Jan 16 2024 2.72 -0.16 -5.56% 2.81 2.83 2.71 6,534,990
Jan 12 2024 2.88 0.22 8.27% 2.84 3.01 2.83 9,034,563
Jan 11 2024 2.66 -0.01 -0.37% 2.70 2.73 2.57 5,272,308
Jan 10 2024 2.67 -0.03 -1.11% 2.70 2.72 2.61 4,537,348
Jan 09 2024 2.70 -0.11 -3.91% 2.80 2.80 2.685 6,729,559
Jan 08 2024 2.81 -0.02 -0.71% 2.77 2.85 2.73 6,317,552
Jan 05 2024 2.83 -0.08 -2.75% 2.89 2.97 2.82 4,893,993
Jan 04 2024 2.91 0.02 0.69% 2.91 2.93 2.82 4,920,159
Jan 03 2024 2.89 -0.31 -9.69% 3.05 3.065 2.84 10,400,858
Jan 02 2024 3.20 -0.06 -1.84% 3.25 3.34 3.18 4,318,647
Dec 29 2023 3.26 -0.06 -1.81% 3.28 3.35 3.20 4,817,288
Dec 28 2023 3.32 -0.18 -5.14% 3.47 3.49 3.32 4,656,428
Dec 27 2023 3.50 0.03 0.86% 3.47 3.53 3.42 3,183,099
Dec 26 2023 3.47 0.03 0.87% 3.46 3.4896 3.39 2,240,069
Dec 22 2023 3.44 -0.10 -2.82% 3.64 3.69 3.405 6,473,736
Dec 21 2023 3.54 0.15 4.42% 3.46 3.55 3.45 3,553,058
Dec 20 2023 3.39 -0.22 -6.09% 3.65 3.65 3.39 7,186,951
Dec 19 2023 3.61 0.21 6.18% 3.43 3.62 3.34 5,920,264
Dec 18 2023 3.40 -0.14 -3.95% 3.54 3.59 3.33 6,962,175
Dec 15 2023 3.54 0.02 0.57% 3.49 3.65 3.40 19,039,692
Dec 14 2023 3.52 0.23 6.99% 3.36 3.60 3.36 13,687,533
Dec 13 2023 3.29 0.37 12.67% 2.86 3.30 2.86 9,832,325
Dec 12 2023 2.92 -0.19 -6.11% 3.13 3.13 2.91 7,103,128
Dec 11 2023 3.11 0.10 3.32% 2.92 3.11 2.81 7,577,018
Dec 08 2023 3.01 -0.06 -1.95% 2.97 3.085 2.945 4,810,193
Dec 07 2023 3.07 0.06 1.99% 3.01 3.075 2.945 4,746,054
Dec 06 2023 3.01 0.04 1.35% 3.01 3.13 2.99 5,693,065
Dec 05 2023 2.97 -0.08 -2.62% 3.00 3.04 2.89 5,723,804
Dec 04 2023 3.05 -0.11 -3.48% 3.10 3.149 2.97 8,066,769
Dec 01 2023 3.16 0.11 3.61% 3.08 3.17 3.01 8,085,434
Nov 30 2023 3.05 0.03 0.99% 3.00 3.08 2.93 7,034,663
Nov 29 2023 3.02 0.05 1.68% 2.95 3.05 2.92 6,483,024
Nov 28 2023 2.97 0.07 2.41% 2.95 2.975 2.85 6,329,788
Nov 27 2023 2.90 0.05 1.75% 2.92 2.97 2.80 8,451,658

Your Recent History

Delayed Upgrade Clock