Coeur Mining Inc (CDM1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.046 | 0.768973587429 | 5.982 | 6.248 | 5.9 | 20768 | 6.10293267 | DE |
| 4 | 0.428 | 7.64285714286 | 5.6 | 6.44 | 5.452 | 25303 | 6.02740336 | DE |
| 12 | 0.076 | 1.27688172043 | 5.952 | 7.098 | 5.0439999 | 43417 | 6.11880193 | DE |
| 26 | 0.03 | 0.500166722241 | 5.998 | 7.098 | 4.051 | 51465 | 5.97165905 | DE |
| 52 | 3.422 | 131.312356101 | 2.606 | 7.098 | 2.25 | 68443 | 4.8641238 | DE |
| 156 | 1.519 | 33.6881791972 | 4.509 | 7.098 | 1.87 | 36470 | 4.09226437 | DE |
| 260 | 0.518 | 9.40108892922 | 5.51 | 10.776 | 1.87 | 24127 | 4.22809634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.002 | 0.04 | 0.74 | 6.132 | 6.22 | 6.002 | 29132 |
| 1737667620 | 5.958 | -0.25 | -4.06 | 6.032 | 6.108 | 5.93 | 12508 |
| 1737581220 | 6.21 | 0.08 | 1.27 | 6.2 | 6.21 | 6.018 | 25245 |
| 1737494820 | 6.132 | 0.1 | 1.73 | 5.982 | 6.248 | 5.938 | 41027 |
| 1737408420 | 6.0279999 | 0.02 | 0.33 | 6.01 | 6.118 | 5.92 | 14828 |
| 1737149220 | 6.008 | -0.01 | -0.23 | 5.982 | 6.134 | 5.9 | 10234 |
| 1737062820 | 6.022 | -0.23 | -3.65 | 6.154 | 6.308 | 6.022 | 21873 |
| 1736976420 | 6.25 | 0.08 | 1.30 | 6.238 | 6.33 | 6.108 | 33289 |
| 1736890020 | 6.17 | 0.33 | 5.61 | 5.874 | 6.19 | 5.822 | 17444 |
| 1736803620 | 5.842 | -0.25 | -4.07 | 6.046 | 6.128 | 5.792 | 18502 |
| 1736544420 | 6.09 | -0.14 | -2.22 | 6.248 | 6.44 | 6.09 | 50720 |
| 1736458020 | 6.228 | 0.01 | 0.16 | 6.202 | 6.268 | 6.118 | 25976 |
| 1736371620 | 6.218 | 0.33 | 5.68 | 5.902 | 6.22 | 5.902 | 33922 |
| 1736285220 | 5.884 | -0.04 | -0.71 | 5.968 | 6.15 | 5.866 | 10904 |
| 1736198820 | 5.926 | 0.05 | 0.82 | 5.8019999 | 6.056 | 5.8019999 | 33660 |
| 1735939620 | 5.878 | -0.17 | -2.81 | 6.08 | 6.094 | 5.87 | 48481 |
| 1735853220 | 6.048 | 0.49 | 8.82 | 5.602 | 6.088 | 5.538 | 24455 |
| 1735594020 | 5.558 | 0.09 | 1.57 | 5.492 | 5.588 | 5.452 | 7669 |
| 1735334820 | 5.472 | -0.13 | -2.39 | 5.6 | 5.62 | 5.452 | 24715 |
| 1734989220 | 5.606 | -0.04 | -0.64 | 5.746 | 5.758 | 5.47 | 28752 |
| 1734730020 | 5.642 | 0.1 | 1.84 | 5.608 | 5.734 | 5.446 | 57812 |
| 1734643620 | 5.54 | -0.17 | -2.94 | 5.758 | 5.93 | 5.51 | 79739 |
| 1734557220 | 5.708 | -0.33 | -5.47 | 6.04 | 6.086 | 5.572 | 39209 |
| 1734470820 | 6.038 | 0.05 | 0.80 | 6.038 | 6.086 | 5.858 | 25440 |
| 1734384420 | 5.99 | -0.24 | -3.85 | 6.3019999 | 6.378 | 5.99 | 34404 |
| 1734125220 | 6.23 | -0.33 | -5.09 | 6.5519999 | 6.668 | 6.216 | 54492 |
| 1734038820 | 6.564 | -0.44 | -6.28 | 7.098 | 7.098 | 6.564 | 84331 |
| 1733952420 | 7.004 | 0.33 | 4.94 | 6.77 | 7.028 | 6.702 | 57557 |
| 1733866020 | 6.674 | -0.08 | -1.24 | 6.798 | 6.97 | 6.64 | 232200 |
| 1733779620 | 6.758 | 0.53 | 8.48 | 6.3019999 | 7.05 | 6.3019999 | 115917 |
| 1733520420 | 6.23 | -0.17 | -2.72 | 6.438 | 6.48 | 6.18 | 19585 |
| 1733434020 | 6.404 | 0.05 | 0.82 | 6.368 | 6.424 | 6.196 | 36562 |
| 1733347620 | 6.352 | 0 | 0.06 | 6.378 | 6.548 | 6.3 | 33822 |
| 1733261220 | 6.348 | 0.39 | 6.58 | 6.0519999 | 6.36 | 5.952 | 53845 |
| 1733174820 | 5.956 | -0.21 | -3.34 | 6.08 | 6.166 | 5.892 | 43072 |
| 1732915620 | 6.162 | -0.19 | -2.93 | 6.282 | 6.5 | 6.112 | 60318 |
| 1732829220 | 6.348 | 0.17 | 2.72 | 6.15 | 6.348 | 6.1 | 27771 |
| 1732742820 | 6.18 | 0.07 | 1.21 | 6.158 | 6.268 | 6.102 | 59019 |
| 1732656420 | 6.106 | 0.18 | 2.97 | 5.998 | 6.11 | 5.89 | 53536 |
| 1732570020 | 5.93 | -0.5 | -7.83 | 6.11 | 6.198 | 5.892 | 44127 |
| 1732310820 | 6.434 | 0.2 | 3.27 | 6.35 | 6.5 | 6.35 | 33792 |
| 1732224420 | 6.23 | 0.1 | 1.60 | 6.2539999 | 6.348 | 6.16 | 13835 |
| 1732138020 | 6.132 | -0.11 | -1.70 | 6.132 | 6.236 | 6.0599999 | 45676 |
| 1732051620 | 6.238 | 0.04 | 0.61 | 6.2 | 6.398 | 6.102 | 32557 |
| 1731965220 | 6.2 | 0.45 | 7.86 | 5.922 | 6.282 | 5.808 | 41336 |
| 1731705960 | 5.748 | -0.15 | -2.58 | 5.904 | 6.03 | 5.748 | 15111 |
| 1731619560 | 5.9 | 0.12 | 2.01 | 5.722 | 5.95 | 5.5519999 | 32250 |
| 1731533160 | 5.784 | -0.18 | -2.95 | 6.07 | 6.13 | 5.784 | 21267 |
| 1731446820 | 5.96 | -0.03 | -0.50 | 5.8259999 | 5.982 | 5.732 | 49789 |
| 1731360420 | 5.99 | -0.14 | -2.28 | 6.098 | 6.136 | 5.702 | 61383 |
| 1731101220 | 6.13 | 0.05 | 0.86 | 6.086 | 6.13 | 5.902 | 46847 |
| 1731014760 | 6.078 | 0.63 | 11.52 | 5.65 | 6.122 | 5.5519999 | 34840 |
| 1730928360 | 5.45 | -0.14 | -2.47 | 5.432 | 5.53 | 5.0439999 | 124790 |
| 1730841960 | 5.588 | 0.07 | 1.20 | 5.598 | 5.664 | 5.5519999 | 24338 |
| 1730755560 | 5.522 | -0.12 | -2.16 | 5.784 | 5.82 | 5.502 | 63136 |
| 1730496360 | 5.644 | -0.26 | -4.44 | 5.952 | 6.0439999 | 5.64 | 50019 |
| 1730409960 | 5.906 | -0.42 | -6.64 | 6.274 | 6.314 | 5.832 | 49155 |
| 1730323560 | 6.3259999 | -0.07 | -1.16 | 6.382 | 6.5199999 | 6.154 | 41093 |
| 1730237160 | 6.4 | 0.04 | 0.69 | 6.338 | 6.462 | 6.252 | 76453 |
| 1730150760 | 6.356 | 0.06 | 1.02 | 6.304 | 6.398 | 6.24 | 24593 |
| 1729888020 | 6.292 | -0.3 | -4.58 | 6.588 | 6.588 | 6.242 | 38663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
