Coeur Mining Inc (CDM1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.304 | -4.99015101773 | 6.092 | 6.248 | 5.562 | 60920 | 6.03814828 | DE |
| 4 | 0.34 | 6.24082232012 | 5.448 | 6.258 | 4.9909999 | 48589 | 5.75427915 | DE |
| 12 | 1.2600001 | 27.8268579467 | 4.5279999 | 6.258 | 4.041 | 77661 | 5.17068504 | DE |
| 26 | 3.372 | 139.569536424 | 2.416 | 6.258 | 2.25 | 86216 | 4.1529963 | DE |
| 52 | 2.846 | 96.7369136642 | 2.942 | 6.258 | 1.87 | 71434 | 3.52909612 | DE |
| 156 | -0.372 | -6.03896103896 | 6.16 | 6.578 | 1.87 | 29836 | 3.56498682 | DE |
| 260 | -0.002 | -0.0345423143351 | 5.79 | 10.776 | 1.87 | 21804 | 3.74744884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 5.862 | 0.12 | 2.02 | 5.708 | 5.93 | 5.562 | 42601 |
| 1721334360 | 5.746 | -0.26 | -4.36 | 5.948 | 6.112 | 5.72 | 60655 |
| 1721248020 | 6.008 | -0.23 | -3.66 | 6.176 | 6.2 | 5.938 | 56082 |
| 1721161560 | 6.236 | 0.17 | 2.84 | 6.102 | 6.248 | 6.0359999 | 69705 |
| 1721075160 | 6.064 | -0.05 | -0.88 | 6.11 | 6.15 | 5.956 | 70656 |
| 1720815960 | 6.118 | -0.1 | -1.67 | 6.092 | 6.178 | 5.8 | 47503 |
| 1720729560 | 6.222 | 0.4 | 6.91 | 5.998 | 6.258 | 5.858 | 84679 |
| 1720643220 | 5.82 | 0.03 | 0.55 | 5.7779999 | 5.928 | 5.7779999 | 25372 |
| 1720556760 | 5.788 | -0.09 | -1.50 | 5.912 | 6.018 | 5.71 | 63796 |
| 1720470360 | 5.876 | 0.03 | 0.44 | 5.828 | 5.924 | 5.7 | 54144 |
| 1720211220 | 5.85 | 0.35 | 6.29 | 5.598 | 5.868 | 5.514 | 114070 |
| 1720124820 | 5.5039999 | 0 | 0.00 | 5.508 | 5.578 | 5.502 | 11868 |
| 1720038420 | 5.5039999 | 0.31 | 6.05 | 5.212 | 5.64 | 5.212 | 96508 |
| 1719952020 | 5.19 | 0.16 | 3.14 | 4.9909999 | 5.19 | 4.9909999 | 11553 |
| 1719865620 | 5.032 | -0.14 | -2.67 | 5.154 | 5.274 | 5.032 | 35284 |
| 1719606420 | 5.17 | -0.06 | -1.22 | 5.242 | 5.4 | 5.17 | 24873 |
| 1719520020 | 5.234 | 0.04 | 0.85 | 5.228 | 5.384 | 5.142 | 20310 |
| 1719433620 | 5.19 | 0.05 | 0.97 | 5.138 | 5.29 | 5.0919999 | 24553 |
| 1719347160 | 5.1399999 | -0.17 | -3.27 | 5.252 | 5.282 | 5.1399999 | 35704 |
| 1719260820 | 5.314 | -0.03 | -0.56 | 5.352 | 5.438 | 5.224 | 31304 |
| 1719001620 | 5.344 | -0.18 | -3.19 | 5.448 | 5.49 | 5.256 | 33157 |
| 1718915160 | 5.5199999 | 0.32 | 6.15 | 5.322 | 5.5199999 | 5.274 | 54453 |
| 1718828820 | 5.2 | -0.02 | -0.38 | 5.136 | 5.22 | 5.136 | 4262 |
| 1718742360 | 5.22 | 0.12 | 2.31 | 5.072 | 5.22 | 5.0519999 | 17890 |
| 1718656020 | 5.102 | -0.25 | -4.60 | 5.212 | 5.324 | 5.0919999 | 49197 |
| 1718396820 | 5.348 | 0.35 | 7.07 | 5.082 | 5.364 | 4.964 | 58272 |
| 1718310420 | 4.995 | -0.07 | -1.40 | 5.0039999 | 5.082 | 4.976 | 25877 |
| 1718224020 | 5.066 | 0.01 | 0.16 | 5.13 | 5.45 | 4.964 | 225818 |
| 1718137620 | 5.058 | 0.01 | 0.16 | 4.969 | 5.058 | 4.891 | 42988 |
| 1718051220 | 5.05 | 0.09 | 1.81 | 5.072 | 5.18 | 4.864 | 57105 |
| 1717792020 | 4.96 | -0.44 | -8.18 | 5.43 | 5.498 | 4.937 | 66673 |
| 1717705620 | 5.402 | 0.31 | 6.13 | 5.15 | 5.5199999 | 5.1319999 | 80363 |
| 1717619220 | 5.09 | 0.09 | 1.82 | 5.002 | 5.094 | 4.956 | 50899 |
| 1717532820 | 4.9989999 | -0.16 | -3.12 | 5.202 | 5.238 | 4.853 | 79784 |
| 1717446420 | 5.16 | -0.16 | -3.04 | 5.274 | 5.392 | 5.152 | 101669 |
| 1717187220 | 5.322 | -0.06 | -1.15 | 5.448 | 5.54 | 5.234 | 31828 |
| 1717100820 | 5.384 | 0.16 | 3.14 | 5.17 | 5.5039999 | 5.082 | 53844 |
| 1717014420 | 5.22 | 0 | 0.04 | 5.26 | 5.3499999 | 5.0599999 | 88451 |
| 1716928020 | 5.218 | -0.11 | -2.10 | 5.378 | 5.378 | 5.12 | 77873 |
| 1716841560 | 5.33 | 0.28 | 5.63 | 5.162 | 5.388 | 5.0999999 | 60863 |
| 1716582420 | 5.046 | 0.11 | 2.25 | 5.062 | 5.1559999 | 5.002 | 52129 |
| 1716496020 | 4.9349999 | -0.16 | -3.20 | 5.03 | 5.098 | 4.899 | 74168 |
| 1716409620 | 5.098 | -0.33 | -6.15 | 5.392 | 5.612 | 5.0519999 | 198054 |
| 1716323160 | 5.432 | -0.12 | -2.23 | 5.5 | 5.6 | 5.3419999 | 123881 |
| 1716236760 | 5.556 | 0.12 | 2.25 | 5.68 | 5.748 | 5.28 | 123070 |
| 1715977620 | 5.434 | 0.55 | 11.31 | 4.811 | 5.47 | 4.811 | 331953 |
| 1715891220 | 4.8819999 | -0.03 | -0.65 | 4.888 | 4.899 | 4.644 | 28983 |
| 1715804820 | 4.9139999 | 0.12 | 2.55 | 4.791 | 4.989 | 4.731 | 113421 |
| 1715718420 | 4.792 | -0.01 | -0.10 | 4.889 | 4.889 | 4.682 | 128999 |
| 1715631960 | 4.797 | -0.14 | -2.78 | 4.851 | 4.99 | 4.7 | 100483 |
| 1715372820 | 4.934 | 0.01 | 0.26 | 5.08 | 5.2 | 4.827 | 151890 |
| 1715286420 | 4.921 | 0.13 | 2.78 | 4.8789999 | 5.026 | 4.811 | 147174 |
| 1715200020 | 4.788 | 0.02 | 0.46 | 4.7409999 | 4.815 | 4.662 | 27737 |
| 1715113620 | 4.766 | -0.04 | -0.81 | 4.6609999 | 4.8099999 | 4.6609999 | 16338 |
| 1715027220 | 4.805 | 0.25 | 5.49 | 4.601 | 4.93 | 4.601 | 127143 |
| 1714768020 | 4.555 | 0.1 | 2.29 | 4.45 | 4.57 | 4.381 | 232482 |
| 1714681560 | 4.453 | 0.21 | 5.00 | 4.313 | 4.479 | 4.041 | 98534 |
| 1714508820 | 4.2409999 | -0.34 | -7.32 | 4.529 | 4.529 | 4.24 | 136097 |
| 1714422420 | 4.5759999 | 0.01 | 0.20 | 4.545 | 4.65 | 4.428 | 40202 |
| 1714163220 | 4.567 | 0.08 | 1.74 | 4.5279999 | 4.626 | 4.5 | 129405 |
| 1714076820 | 4.489 | 0.26 | 6.12 | 4.2009999 | 4.53 | 4.2 | 153724 |
| 1713990420 | 4.23 | -0.02 | -0.42 | 4.3789999 | 4.3789999 | 4.211 | 90761 |
| 1713903960 | 4.248 | 0.18 | 4.48 | 3.93 | 4.341 | 3.837 | 140996 |
| 1713817560 | 4.066 | -0.13 | -3.03 | 4.107 | 4.133 | 3.85 | 198577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
