Coeur Mining Inc (CDE) Historical Stock Data
6.72 ↑0.53 (8.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDE is down -0.06% a day on average. There have been 17 days where Coeur Mining Inc closed green and 13 days where CDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 6.33 | 6.72 | ↑$0.39 (6.16%) | 6.30 | 6.74 | 13.43M |
| 2024-12-02 | 6.34 | 6.19 | ↓$0.15 (-2.37%) | 6.15 | 6.37 | 7.44M |
| 2024-11-29 | 6.58 | 6.46 | ↓$0.12 (-1.82%) | 6.46 | 6.66 | 4.84M |
| 2024-11-27 | 6.47 | 6.49 | ↑$0.03 (0.39%) | 6.43 | 6.62 | 7.44M |
| 2024-11-26 | 6.25 | 6.38 | ↑$0.13 (2.08%) | 6.17 | 6.41 | 6.05M |
| 2024-11-25 | 6.22 | 6.30 | ↑$0.08 (1.29%) | 6.20 | 6.35 | 7.85M |
| 2024-11-22 | 6.70 | 6.57 | ↓$0.13 (-1.94%) | 6.55 | 6.78 | 7.78M |
| 2024-11-21 | 6.62 | 6.63 | ↑$0.01 (0.15%) | 6.42 | 6.64 | 9.03M |
| 2024-11-20 | 6.62 | 6.53 | ↓$0.09 (-1.36%) | 6.38 | 6.63 | 7.59M |
| 2024-11-19 | 6.61 | 6.66 | ↑$0.05 (0.76%) | 6.43 | 6.68 | 7.96M |
| 2024-11-18 | 6.30 | 6.54 | ↑$0.24 (3.81%) | 6.30 | 6.65 | 11.44M |
| 2024-11-15 | 6.32 | 6.14 | ↓$0.18 (-2.85%) | 6.04 | 6.41 | 12.51M |
| 2024-11-14 | 6.00 | 6.23 | ↑$0.23 (3.83%) | 5.99 | 6.28 | 13.81M |
| 2024-11-13 | 6.46 | 6.08 | ↓$0.38 (-5.88%) | 6.05 | 6.52 | 9.91M |
| 2024-11-12 | 6.26 | 6.36 | ↑$0.10 (1.60%) | 6.12 | 6.39 | 12.75M |
| 2024-11-11 | 6.20 | 6.40 | ↑$0.20 (3.23%) | 6.09 | 6.44 | 13.76M |
| 2024-11-08 | 6.55 | 6.59 | ↑$0.04 (0.61%) | 6.36 | 6.62 | 11.28M |
| 2024-11-07 | 6.38 | 6.59 | ↑$0.21 (3.29%) | 6.12 | 6.64 | 20.48M |
| 2024-11-06 | 5.64 | 5.91 | ↑$0.27 (4.79%) | 5.49 | 5.97 | 15.60M |
| 2024-11-05 | 6.10 | 6.07 | ↓$0.03 (-0.49%) | 6.04 | 6.19 | 7.92M |
| 2024-11-04 | 6.16 | 6.02 | ↓$0.14 (-2.27%) | 5.97 | 6.24 | 8.36M |
| 2024-11-01 | 6.57 | 6.15 | ↓$0.42 (-6.39%) | 6.12 | 6.57 | 9.63M |
| 2024-10-31 | 6.65 | 6.44 | ↓$0.21 (-3.16%) | 6.30 | 6.67 | 11.46M |
| 2024-10-30 | 6.86 | 6.82 | ↓$0.04 (-0.58%) | 6.66 | 6.88 | 8.95M |
| 2024-10-29 | 6.87 | 6.98 | ↑$0.11 (1.60%) | 6.78 | 6.98 | 7.09M |
| 2024-10-28 | 6.73 | 6.74 | ↑$0.01 (0.15%) | 6.72 | 6.90 | 6.69M |
| 2024-10-25 | 7.11 | 6.80 | ↓$0.31 (-4.36%) | 6.74 | 7.11 | 9.74M |
| 2024-10-24 | 7.43 | 7.11 | ↓$0.32 (-4.31%) | 6.91 | 7.43 | 9.72M |
| 2024-10-23 | 7.18 | 7.30 | ↑$0.12 (1.67%) | 7.07 | 7.32 | 9.95M |
| 2024-10-22 | 7.35 | 7.40 | ↑$0.05 (0.68%) | 7.25 | 7.46 | 10.36M |
Create an account or log in to view more rows.
$CDE gets me every time lol
$CDE what’s gonna happen now
$CDE news?
$CDE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CDE The United States stock market is going to crash.
$CDE I mean ... head and shoulders .....
$CDE C'mon
do a spike!!
$CDE let’s go down baby 😉
$CDE Like if the Hedgies are fucked
$CDE Love this stock.
Light taps