Coeur Mining, Inc. (CDM1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.6520 | 4.6520 | 4.6470 | 4.6470 | 4.6470 | 1,769 |
| 06 May 2024 | 4.6880 | 4.8000 | 4.6020 | 4.7880 | 4.7880 | 1,769 |
| 03 May 2024 | 4.4120 | 4.4470 | 4.4120 | 4.4460 | 4.4460 | 650 |
| 02 May 2024 | 4.2430 | 4.2430 | 4.0570 | 4.2430 | 4.2430 | 2,578 |
| 30 Apr 2024 | 4.4490 | 4.4490 | 4.2480 | 4.2480 | 4.2480 | 200 |
| 29 Apr 2024 | 4.5320 | 4.6410 | 4.5320 | 4.5570 | 4.5570 | 290 |
| 26 Apr 2024 | 4.5060 | 4.5520 | 4.4960 | 4.5520 | 4.5520 | - |
| 25 Apr 2024 | 4.1910 | 4.3000 | 4.1870 | 4.2080 | 4.2080 | 500 |
| 24 Apr 2024 | 4.2960 | 4.2960 | 4.2400 | 4.2400 | 4.2400 | - |
| 23 Apr 2024 | 3.8930 | 4.1990 | 3.8520 | 4.1990 | 4.1990 | 4,220 |
| 22 Apr 2024 | 4.1010 | 4.1010 | 3.8820 | 3.8820 | 3.8820 | 3,677 |
| 19 Apr 2024 | 4.2060 | 4.3500 | 4.0370 | 4.3500 | 4.3500 | 2,493 |
| 18 Apr 2024 | 4.2980 | 4.2980 | 4.2510 | 4.2940 | 4.2940 | 1,250 |
| 17 Apr 2024 | 4.1070 | 4.2540 | 4.1030 | 4.1780 | 4.1780 | 397 |
| 16 Apr 2024 | 4.1430 | 4.1430 | 3.9890 | 3.9890 | 3.9890 | 5,300 |
| 15 Apr 2024 | 4.5400 | 4.6210 | 4.3110 | 4.3110 | 4.3110 | 39,400 |
| 12 Apr 2024 | 4.5670 | 5.0100 | 4.3680 | 4.3680 | 4.3680 | 24,855 |
| 11 Apr 2024 | 4.3720 | 4.4670 | 4.3720 | 4.4010 | 4.4010 | 2,522 |
| 10 Apr 2024 | 4.5370 | 4.6420 | 4.2800 | 4.4240 | 4.4240 | 11,850 |
| 09 Apr 2024 | 4.3520 | 4.7140 | 4.3520 | 4.5500 | 4.5500 | 1,149 |
| 08 Apr 2024 | 4.4910 | 4.5680 | 4.3210 | 4.3210 | 4.3210 | 4,340 |
| 05 Apr 2024 | 3.9350 | 4.5030 | 3.9350 | 4.5030 | 4.5030 | 7,770 |
| 04 Apr 2024 | 4.2120 | 4.3080 | 3.9760 | 3.9760 | 3.9760 | 880 |
| 03 Apr 2024 | 3.9100 | 3.9660 | 3.8420 | 3.8420 | 3.8420 | 6,250 |
| 02 Apr 2024 | 3.8300 | 3.9860 | 3.5500 | 3.8380 | 3.8380 | 10,505 |
| 28 Mar 2024 | 3.2660 | 3.4400 | 3.2660 | 3.4400 | 3.4400 | 600 |
| 27 Mar 2024 | 3.1500 | 3.3120 | 3.0960 | 3.3120 | 3.3120 | 1,841 |
| 26 Mar 2024 | 3.1200 | 3.2700 | 3.1200 | 3.1500 | 3.1500 | 358 |
| 25 Mar 2024 | 3.0600 | 3.1860 | 3.0520 | 3.1860 | 3.1860 | 100 |
| 22 Mar 2024 | 3.0660 | 3.1580 | 3.0660 | 3.1580 | 3.1580 | 1,100 |
| 21 Mar 2024 | 3.1540 | 3.1540 | 3.0720 | 3.0900 | 3.0900 | 3,195 |
| 20 Mar 2024 | 2.7920 | 2.8560 | 2.7860 | 2.8160 | 2.8160 | 654 |
| 19 Mar 2024 | 2.8420 | 2.8520 | 2.8060 | 2.8060 | 2.8060 | - |
| 18 Mar 2024 | 2.9580 | 3.0160 | 2.9460 | 3.0160 | 3.0160 | 3,950 |
| 15 Mar 2024 | 2.9340 | 2.9660 | 2.9180 | 2.9180 | 2.9180 | 3,350 |
| 14 Mar 2024 | 2.9760 | 3.0160 | 2.9060 | 2.9060 | 2.9060 | 1,887 |
| 13 Mar 2024 | 2.8720 | 2.9500 | 2.8580 | 2.9500 | 2.9500 | 7,939 |
| 12 Mar 2024 | 2.9260 | 2.9360 | 2.8840 | 2.8840 | 2.8840 | 1,180 |
| 11 Mar 2024 | 2.8540 | 3.0000 | 2.8540 | 2.9640 | 2.9640 | 1,900 |
| 08 Mar 2024 | 2.9060 | 2.9600 | 2.9060 | 2.9060 | 2.9060 | 3,244 |
| 07 Mar 2024 | 2.7700 | 2.8600 | 2.7700 | 2.8600 | 2.8600 | - |
| 06 Mar 2024 | 2.6760 | 2.6820 | 2.6760 | 2.6820 | 2.6820 | - |
| 05 Mar 2024 | 2.7320 | 2.7440 | 2.6600 | 2.6600 | 2.6600 | 9,250 |
| 04 Mar 2024 | 2.4780 | 2.5400 | 2.4720 | 2.5400 | 2.5400 | 2,000 |
| 01 Mar 2024 | 2.3680 | 2.4600 | 2.3680 | 2.4600 | 2.4600 | 2,250 |
| 29 Feb 2024 | 2.2580 | 2.3200 | 2.2580 | 2.3200 | 2.3200 | 1,000 |
| 28 Feb 2024 | 2.2680 | 2.3380 | 2.2680 | 2.3020 | 2.3020 | 450 |
| 27 Feb 2024 | 2.3500 | 2.3680 | 2.2360 | 2.2360 | 2.2360 | 2,500 |
| 26 Feb 2024 | 2.4820 | 2.4840 | 2.4460 | 2.4460 | 2.4460 | - |
| 23 Feb 2024 | 2.4500 | 2.4680 | 2.4080 | 2.4220 | 2.4220 | 235 |
| 22 Feb 2024 | 2.3760 | 2.3820 | 2.3360 | 2.3360 | 2.3360 | - |
| 21 Feb 2024 | 2.4180 | 2.4260 | 2.3980 | 2.3980 | 2.3980 | - |
| 20 Feb 2024 | 2.3700 | 2.4660 | 2.3700 | 2.4660 | 2.4660 | 1,150 |
| 19 Feb 2024 | 2.3920 | 2.4320 | 2.3780 | 2.4320 | 2.4320 | 1,000 |
| 16 Feb 2024 | 2.5120 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 1,320 |
| 15 Feb 2024 | 2.4480 | 2.5880 | 2.4420 | 2.5880 | 2.5880 | 1,000 |
| 14 Feb 2024 | 2.3280 | 2.3700 | 2.3280 | 2.3700 | 2.3700 | 100 |
| 13 Feb 2024 | 2.5660 | 2.6300 | 2.5060 | 2.5060 | 2.5060 | 1,900 |
| 12 Feb 2024 | 2.5100 | 2.5120 | 2.4720 | 2.4720 | 2.4720 | - |
| 09 Feb 2024 | 2.4680 | 2.4800 | 2.4680 | 2.4780 | 2.4780 | - |
| 08 Feb 2024 | 2.4580 | 2.4820 | 2.4480 | 2.4480 | 2.4480 | 1,000 |
| 07 Feb 2024 | 2.5260 | 2.5520 | 2.5260 | 2.5520 | 2.5520 | - |
| 06 Feb 2024 | 2.4480 | 2.4720 | 2.4480 | 2.4720 | 2.4720 | - |
| 05 Feb 2024 | 2.5020 | 2.5180 | 2.4320 | 2.4320 | 2.4320 | - |
| 02 Feb 2024 | 2.6580 | 2.6580 | 2.5260 | 2.5260 | 2.5260 | 2,000 |
| 01 Feb 2024 | 2.4880 | 2.5040 | 2.4680 | 2.4680 | 2.4680 | - |
| 31 Jan 2024 | 2.5280 | 2.5280 | 2.5160 | 2.5160 | 2.5160 | - |
| 30 Jan 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
| 29 Jan 2024 | 2.5060 | 2.7420 | 2.5060 | 2.7420 | 2.7420 | 1,000 |
| 26 Jan 2024 | 2.5320 | 2.6040 | 2.5320 | 2.6040 | 2.6040 | 1,000 |
| 25 Jan 2024 | 2.4740 | 2.5160 | 2.4740 | 2.5160 | 2.5160 | 260 |
| 24 Jan 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
| 23 Jan 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| 22 Jan 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
| 19 Jan 2024 | 2.3920 | 2.4000 | 2.3920 | 2.4000 | 2.4000 | 1,000 |
| 18 Jan 2024 | 2.3980 | 2.4100 | 2.3520 | 2.4100 | 2.4100 | 2,000 |
| 17 Jan 2024 | 2.4420 | 2.4420 | 2.4200 | 2.4200 | 2.4200 | 1,000 |
| 16 Jan 2024 | 2.5920 | 2.6000 | 2.5560 | 2.5560 | 2.5560 | 240 |
| 15 Jan 2024 | 2.6160 | 2.6360 | 2.6020 | 2.6020 | 2.6020 | 2,134 |
| 12 Jan 2024 | 2.4340 | 2.7680 | 2.4340 | 2.7680 | 2.7680 | 3,051 |
| 11 Jan 2024 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | - |
| 10 Jan 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
| 09 Jan 2024 | 2.5780 | 2.6020 | 2.5780 | 2.6020 | 2.6020 | 1,000 |
| 08 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 05 Jan 2024 | 2.6400 | 2.6700 | 2.6280 | 2.6700 | 2.6700 | 4,050 |
| 04 Jan 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
| 03 Jan 2024 | 2.8800 | 2.8900 | 2.8320 | 2.8320 | 2.8320 | 900 |
| 02 Jan 2024 | 2.9420 | 2.9840 | 2.9420 | 2.9840 | 2.9840 | 500 |
| 29 Dec 2023 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
| 28 Dec 2023 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1600 | 4,000 |
| 27 Dec 2023 | 3.1040 | 3.1100 | 3.0880 | 3.1100 | 3.1100 | 3,018 |
| 22 Dec 2023 | 3.2660 | 3.2760 | 3.2080 | 3.2760 | 3.2760 | 6,185 |
| 21 Dec 2023 | 3.1620 | 3.1720 | 3.1420 | 3.1420 | 3.1420 | 1,500 |
| 20 Dec 2023 | 3.2520 | 3.2780 | 3.2520 | 3.2780 | 3.2780 | 1,000 |
| 19 Dec 2023 | 3.1080 | 3.2360 | 3.1080 | 3.2360 | 3.2360 | 3,570 |
| 18 Dec 2023 | 3.2300 | 3.2800 | 3.0640 | 3.0640 | 3.0640 | 2,300 |
| 15 Dec 2023 | 3.1400 | 3.3700 | 3.1400 | 3.3700 | 3.3700 | 5,360 |
| 14 Dec 2023 | 2.9900 | 3.0160 | 2.9860 | 3.0160 | 3.0160 | 4,000 |
| 13 Dec 2023 | 2.6780 | 2.6860 | 2.6780 | 2.6860 | 2.6860 | 600 |
| 12 Dec 2023 | 2.8820 | 2.9400 | 2.8820 | 2.9400 | 2.9400 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.