NYSE:CDE | Historical Stock Price | Coeur Mining, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.72$4.88$13.84$39.29$111.47$316.311980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.35$11.223,515,200——
2020-12-30$10.44$11.314,434,500——
2020-12-29$9.82$10.643,663,500——
2020-12-28$9.86$10.684,498,100——
2020-12-24$9.88$10.712,391,800——
2020-12-23$9.69$10.503,189,000——
2020-12-22$9.51$10.304,759,700——
2020-12-21$9.90$10.736,460,400——
2020-12-18$9.73$10.5412,787,800——
2020-12-17$11.09$12.0212,211,300——
2020-12-16$10.28$11.149,289,400——
2020-12-15$9.11$9.876,174,400——
2020-12-14$8.26$8.952,721,000——
2020-12-11$8.54$9.252,780,300——
2020-12-10$8.52$9.234,549,900——
2020-12-09$8.07$8.744,541,600——
2020-12-08$8.51$9.224,155,500——
2020-12-07$8.44$9.155,905,100——
2020-12-04$8.03$8.703,517,700——
2020-12-03$8.03$8.703,795,000——
2020-12-02$7.96$8.634,188,300——
2020-12-01$7.69$8.335,242,700——
2020-11-30$7.09$7.685,615,400——
2020-11-27$7.14$7.744,524,200——
2020-11-25$7.25$7.864,926,900——
2020-11-24$6.84$7.419,142,600——
2020-11-23$7.05$7.647,519,600——
2020-11-20$7.61$8.257,125,400——
2020-11-19$7.73$8.383,035,300——
2020-11-18$7.72$8.373,293,400——
2020-11-17$8.24$8.933,011,400——
2020-11-16$8.45$9.163,557,400——
2020-11-13$8.15$8.832,659,800——
2020-11-12$7.80$8.453,553,300——
2020-11-11$7.69$8.332,990,100——
2020-11-10$7.79$8.444,474,500——
2020-11-09$7.73$8.388,936,300——
2020-11-06$8.89$9.635,404,000——
2020-11-05$8.57$9.295,976,200——
2020-11-04$7.45$8.073,461,100——
2020-11-03$7.79$8.446,233,300——
2020-11-02$7.40$8.023,867,100——
2020-10-30$7.07$7.666,293,700——
2020-10-29$6.98$7.564,280,800——
2020-10-28$6.83$7.408,500,400——
2020-10-27$7.79$8.442,079,200——
2020-10-26$7.66$8.302,828,200——
2020-10-23$7.81$8.462,718,800——
2020-10-22$7.80$8.452,217,600——
2020-10-21$7.93$8.592,780,900——
2020-10-20$7.87$8.532,042,500——
2020-10-19$7.67$8.312,483,600——
2020-10-16$7.93$8.592,106,100——
2020-10-15$8.20$8.892,131,600——
2020-10-14$8.31$9.002,593,700——
2020-10-13$8.12$8.802,672,400——
2020-10-12$8.22$8.912,494,100——
2020-10-09$8.20$8.893,456,600——
2020-10-08$7.64$8.283,832,300——
2020-10-07$7.42$8.042,623,300——
2020-10-06$7.20$7.803,200,300——
2020-10-05$7.64$8.282,704,900——
2020-10-02$7.44$8.062,757,700——
2020-10-01$7.64$8.283,354,500——
2020-09-30$7.38$8.002,545,000——
2020-09-29$7.43$8.053,434,100——
2020-09-28$7.26$7.873,277,600——
2020-09-25$7.17$7.772,953,800——
2020-09-24$7.20$7.805,756,500——
2020-09-23$6.81$7.387,428,000——
2020-09-22$7.49$8.123,846,100——
2020-09-21$7.36$7.988,535,300——
2020-09-18$8.12$8.8012,523,600——
2020-09-17$8.25$8.946,232,800——
2020-09-16$7.94$8.605,026,200——
2020-09-15$8.20$8.892,973,700——
2020-09-14$8.25$8.944,240,600——
2020-09-11$7.66$8.304,177,300——
2020-09-10$7.98$8.655,710,400——
2020-09-09$7.91$8.574,303,000——
2020-09-08$7.50$8.136,007,200——
2020-09-04$7.70$8.345,913,700——
2020-09-03$7.83$8.484,257,300——
2020-09-02$7.96$8.635,775,100——
2020-09-01$8.38$9.084,044,000——
2020-08-31$8.46$9.175,265,100——
2020-08-28$8.35$9.056,800,400——
2020-08-27$8.25$8.945,431,400——
2020-08-26$8.34$9.045,291,800——
2020-08-25$8.01$8.684,568,900——
2020-08-24$8.19$8.873,041,100——
2020-08-21$8.33$9.034,189,700——
2020-08-20$8.57$9.294,410,600——
2020-08-19$8.28$8.974,694,600——
2020-08-18$8.63$9.354,977,900——
2020-08-17$8.75$9.484,485,100——
2020-08-14$8.26$8.954,211,200——
2020-08-13$8.24$8.935,146,700——
2020-08-12$7.71$8.355,906,700——
2020-08-11$7.74$8.397,902,300——
2020-08-10$8.61$9.334,600,300——
2020-08-07$8.59$9.316,641,900——
2020-08-06$8.78$9.517,211,700——
2020-08-05$8.95$9.7010,749,800——
2020-08-04$8.58$9.307,902,400——
2020-08-03$7.84$8.505,562,200——
2020-07-31$7.93$8.598,144,300——
2020-07-30$7.88$8.547,347,300——
2020-07-29$8.43$9.1310,809,500——
2020-07-28$8.27$8.967,729,200——
2020-07-27$8.24$8.9314,612,800——
2020-07-24$7.51$8.146,322,600——
2020-07-23$7.46$8.0814,989,000——
2020-07-22$7.79$8.4412,644,300——
2020-07-21$7.33$7.9414,611,700——
2020-07-20$6.87$7.449,465,800——
2020-07-17$6.31$6.848,081,300——
2020-07-16$5.92$6.415,632,900——
2020-07-15$6.08$6.596,917,400——
2020-07-14$5.78$6.266,503,400——
2020-07-13$5.46$5.929,797,600——
2020-07-10$5.69$6.175,492,400——
2020-07-09$5.67$6.1411,712,000——
2020-07-08$5.44$5.8911,425,500——
2020-07-07$5.17$5.607,157,600——
2020-07-06$4.93$5.344,347,500——
2020-07-02$4.85$5.265,025,100——
2020-07-01$5.01$5.438,579,200——
2020-06-30$5.08$5.509,793,200——
2020-06-29$4.79$5.194,509,300——
2020-06-26$4.64$5.036,075,600——
2020-06-25$4.69$5.084,707,200——
2020-06-24$4.63$5.026,981,600——
2020-06-23$4.86$5.276,861,700——
2020-06-22$4.83$5.2311,344,000——
2020-06-19$4.44$4.8116,284,700——
2020-06-18$4.40$4.778,211,800——
2020-06-17$4.66$5.054,801,200——
2020-06-16$4.82$5.226,335,800——
2020-06-15$5.04$5.465,507,500——
2020-06-12$4.92$5.337,332,000——
2020-06-11$4.95$5.369,127,400——
2020-06-10$5.64$6.1111,687,400——
2020-06-09$5.27$5.714,996,700——
2020-06-08$5.30$5.744,465,500——
2020-06-05$5.26$5.709,194,400——
2020-06-04$5.27$5.715,274,500——
2020-06-03$5.21$5.656,941,300——
2020-06-02$5.42$5.878,093,500——
2020-06-01$5.95$6.455,707,300——
2020-05-29$5.75$6.239,590,700——
2020-05-28$5.37$5.827,085,200——
2020-05-27$5.32$5.768,448,700——
2020-05-26$5.27$5.716,266,600——
2020-05-22$5.51$5.975,870,300——
2020-05-21$5.70$6.186,193,400——
2020-05-20$5.97$6.477,667,400——
2020-05-19$5.86$6.3513,049,700——
2020-05-18$5.29$5.7310,476,300——
2020-05-15$5.10$5.5314,403,300——
2020-05-14$4.33$4.697,461,100——
2020-05-13$3.97$4.307,402,500——
2020-05-12$4.00$4.334,530,700——
2020-05-11$4.21$4.565,808,700——
2020-05-08$4.17$4.524,725,400——
2020-05-07$4.06$4.405,305,400——
2020-05-06$3.84$4.164,158,600——
2020-05-05$4.07$4.416,226,700——
2020-05-04$4.19$4.544,871,000——
2020-05-01$3.90$4.235,410,700——
2020-04-30$4.21$4.566,467,600——
2020-04-29$4.35$4.717,187,100——
2020-04-28$4.05$4.396,200,700——
2020-04-27$3.68$3.996,227,200——
2020-04-24$3.60$3.908,653,100——
2020-04-23$3.65$3.9614,630,900——
2020-04-22$4.30$4.666,520,900——
2020-04-21$4.17$4.526,350,800——
2020-04-20$4.44$4.815,997,400——
2020-04-17$4.13$4.486,597,300——
2020-04-16$4.29$4.655,414,500——
2020-04-15$4.22$4.575,336,800——
2020-04-14$4.30$4.6611,102,900——
2020-04-13$4.21$4.568,740,200——
2020-04-09$4.14$4.498,969,200——
2020-04-08$3.39$3.674,540,000——
2020-04-07$3.21$3.486,215,100——
2020-04-06$3.48$3.775,513,800——
2020-04-03$3.12$3.384,595,900——
2020-04-02$3.13$3.396,615,300——
2020-04-01$2.64$2.869,942,000——
2020-03-31$3.21$3.484,242,700——
2020-03-30$3.41$3.704,461,400——
2020-03-27$3.39$3.675,126,400——
2020-03-26$3.84$4.166,799,400——
2020-03-25$3.84$4.165,861,900——
2020-03-24$3.79$4.117,312,500——
2020-03-23$3.24$3.518,347,700——
2020-03-20$2.92$3.169,478,200——
2020-03-19$3.22$3.498,905,900——
2020-03-18$2.88$3.126,917,600——
2020-03-17$3.54$3.8411,132,900——
2020-03-16$2.63$2.858,328,900——
2020-03-13$2.56$2.778,230,500——
2020-03-12$2.77$3.008,909,500——
2020-03-11$3.33$3.616,731,400——
2020-03-10$3.83$4.156,408,500——
2020-03-09$3.78$4.103,817,700——
2020-03-06$4.44$4.815,835,600——
2020-03-05$4.67$5.065,736,500——
2020-03-04$4.58$4.963,922,100——
2020-03-03$4.52$4.909,622,400——
2020-03-02$4.68$5.077,895,400——
2020-02-28$4.16$4.5111,352,200——
2020-02-27$4.45$4.827,099,900——
2020-02-26$4.82$5.227,841,100——
2020-02-25$4.94$5.358,351,200——
2020-02-24$5.12$5.558,644,900——
2020-02-21$5.52$5.9813,894,000——
2020-02-20$6.30$6.838,259,300——
2020-02-19$6.24$6.764,858,200——
2020-02-18$6.28$6.804,735,000——
2020-02-14$5.98$6.483,952,800——
2020-02-13$6.11$6.622,865,300——
2020-02-12$5.91$6.404,838,100——
2020-02-11$6.18$6.702,573,800——
2020-02-10$6.20$6.722,431,100——
2020-02-07$6.06$6.573,449,400——
2020-02-06$6.27$6.793,815,400——
2020-02-05$6.16$6.674,218,200——
2020-02-04$5.90$6.394,371,800——
2020-02-03$5.91$6.404,395,200——
2020-01-31$6.03$6.533,856,000——
2020-01-30$5.98$6.485,252,600——
2020-01-29$5.94$6.446,137,600——
2020-01-28$5.59$6.064,988,600——
2020-01-27$6.00$6.504,597,200——
2020-01-24$6.03$6.534,634,500——
2020-01-23$5.97$6.475,010,600——
2020-01-22$5.96$6.467,637,600——
2020-01-21$5.78$6.268,512,100——
2020-01-17$5.86$6.3516,798,300——
2020-01-16$7.03$7.624,215,000——
2020-01-15$6.96$7.546,891,600——
2020-01-14$6.59$7.144,903,700——
2020-01-13$6.43$6.974,395,800——
2020-01-10$6.55$7.105,605,200——
2020-01-09$6.40$6.939,116,200——
2020-01-08$6.29$6.8211,856,900——
2020-01-07$6.89$7.476,822,000——
2020-01-06$6.93$7.5114,012,200——
2020-01-03$7.70$8.345,673,000——
2020-01-02$7.81$8.466,136,200——