Free Trial

Coeur Mining (CDE) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free CDE Stock Alerts
$5.62
+0.18 (+3.31%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Coeur Mining Stock Price Performance

5 Day
Performance
+4.75%
1 Month
Performance
+13.77%
3 Month
Performance
+129.39%
6 Month
Performance
+89.23%
Year-To-Date
Performance
+72.39%
1 Year
Performance
+87.96%
Receive CDE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Coeur Mining and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

CDE Stock Chart for Tuesday, May, 28, 2024

CDE Chart by TradingView

Coeur Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$5.44$5.44$5.62$5.414.81 million shs$2.17 billion
05/24/2024$5.37$5.45
+1.49%		$5.62$5.414.80 million shs$2.17 billion
05/23/2024$5.49$5.37
-2.28%		$5.58$5.297.93 million shs$2.14 billion
05/22/2024$5.90$5.49
-6.87%		$5.81$5.479.52 million shs$2.19 billion
05/21/2024$5.97$5.90
-1.26%		$5.99$5.826.05 million shs$2.35 billion
05/20/2024$5.88$5.97
+1.53%		$6.03$5.6812.39 million shs$2.38 billion
05/17/2024$5.27$5.88
+11.57%		$5.94$5.4514.26 million shs$2.35 billion
05/16/2024$5.29$5.27
-0.38%		$5.30$5.015.64 million shs$2.10 billion
05/15/2024$5.23$5.29
+1.24%		$5.40$5.167.01 million shs$2.11 billion
05/14/2024$5.19$5.23
+0.77%		$5.34$5.066.11 million shs$2.09 billion
05/13/2024$5.29$5.19
-1.98%		$5.44$5.096.08 million shs$2.07 billion
05/10/2024$5.49$5.30
-3.46%		$5.59$5.197.81 million shs$2.11 billion
05/09/2024$5.11$5.49
+7.44%		$5.51$5.209.01 million shs$2.19 billion
05/08/2024$5.12$5.11
-0.29%		$5.18$4.964.34 million shs$2.04 billion
05/07/2024$5.14$5.12
-0.39%		$5.20$5.034.53 million shs$2.04 billion
05/06/2024$4.88$5.14
+5.33%		$5.35$5.088.39 million shs$2.05 billion
05/03/2024$4.78$4.88
+2.09%		$5.08$4.766.44 million shs$1.90 billion
05/02/2024$4.58$4.78
+4.37%		$4.83$4.367.73 million shs$1.86 billion
05/01/2024$4.52$4.58
+1.33%		$4.84$4.526.96 million shs$1.78 billion
04/30/2024$4.91$4.52
-7.94%		$4.77$4.509.78 million shs$1.76 billion
04/29/2024$4.94$4.91
-0.61%		$5.05$4.706.15 million shs$1.91 billion
04/26/2024$4.82$4.94
+2.39%		$4.97$4.747.31 million shs$1.92 billion
04/25/2024$4.53$4.82
+6.40%		$4.90$4.469.16 million shs$1.88 billion
04/24/2024$4.62$4.53
-1.84%		$4.66$4.515.57 million shs$1.76 billion
04/23/2024$4.26$4.62
+8.46%		$4.67$4.147.83 million shs$1.80 billion
04/22/2024$4.50$4.26
-5.44%		$4.37$4.037.74 million shs$1.66 billion
04/19/2024$4.45$4.50
+1.24%		$4.53$4.387.27 million shs$1.75 billion
04/18/2024$4.43$4.45
+0.34%		$4.68$4.415.17 million shs$1.73 billion
04/17/2024$4.36$4.43
+1.61%		$4.63$4.3611.29 million shs$1.72 billion
04/16/2024$4.49$4.36
-2.79%		$4.46$4.2010.66 million shs$1.70 billion
04/15/2024$4.64$4.49
-3.34%		$4.81$4.4210.22 million shs$1.75 billion
04/12/2024$4.79$4.64
-3.03%		$5.47$4.5821.47 million shs$1.81 billion
04/11/2024$4.72$4.79
+1.38%		$4.88$4.628.63 million shs$1.86 billion
04/10/2024$4.92$4.72
-4.07%		$4.91$4.4811.88 million shs$1.84 billion
04/09/2024$4.73$4.92
+4.02%		$5.37$4.8915.05 million shs$1.91 billion
04/08/2024$4.87$4.73
-2.87%		$5.06$4.5213.89 million shs$1.84 billion
04/05/2024$4.34$4.89
+12.56%		$4.94$4.2817.78 million shs$1.89 billion
04/04/2024$4.63$4.34
-6.26%		$4.63$4.3210.19 million shs$1.68 billion
04/03/2024$4.16$4.63
+11.30%		$4.65$4.0314.57 million shs$1.79 billion
04/02/2024$4.18$4.16
-0.48%		$4.35$4.1411.37 million shs$1.61 billion
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/01/2024$3.77$4.18
+10.88%		$4.34$4.0511.52 million shs$1.61 billion
03/29/2024$3.77$3.77$3.79$3.607.21 million shs$1.46 billion
03/28/2024$3.57$3.77
+5.60%		$3.79$3.607.19 million shs$1.46 billion
03/27/2024$3.38$3.57
+5.62%		$3.58$3.405.78 million shs$1.38 billion
03/26/2024$3.43$3.38
-1.31%		$3.57$3.365.28 million shs$1.31 billion
03/25/2024$3.33$3.43
+2.85%		$3.57$3.403.44 million shs$1.32 billion
03/22/2024$3.41$3.34
-2.06%		$3.47$3.315.21 million shs$1.29 billion
03/21/2024$3.34$3.41
+1.95%		$3.50$3.377.91 million shs$1.32 billion
03/20/2024$3.03$3.34
+10.23%		$3.40$2.986.96 million shs$1.29 billion
03/19/2024$3.13$3.03
-3.19%		$3.12$3.014.93 million shs$1.17 billion
03/18/2024$3.26$3.13
-3.99%		$3.34$3.138.00 million shs$1.21 billion
03/15/2024$3.18$3.27
+2.83%		$3.28$3.1511.76 million shs$1.26 billion
03/14/2024$3.31$3.18
-4.08%		$3.32$3.145.69 million shs$1.23 billion
03/13/2024$3.15$3.31
+5.08%		$3.33$3.155.46 million shs$1.28 billion
03/12/2024$3.24$3.15
-2.78%		$3.21$3.095.03 million shs$1.22 billion
03/11/2024$3.13$3.24
+3.51%		$3.31$3.086.79 million shs$1.25 billion
03/08/2024$3.19$3.13
-1.73%		$3.30$3.078.14 million shs$1.21 billion
03/07/2024$3.08$3.19
+3.58%		$3.19$3.037.91 million shs$1.23 billion
03/06/2024$2.91$3.08
+5.67%		$3.13$2.949.89 million shs$1.19 billion
03/05/2024$2.95$2.91
-1.36%		$3.08$2.897.61 million shs$1.12 billion
03/04/2024$2.71$2.95
+8.86%		$2.95$2.7510.46 million shs$1.14 billion
03/01/2024$2.60$2.72
+4.62%		$2.74$2.548.03 million shs$1.05 billion
02/29/2024$2.45$2.60
+6.12%		$2.69$2.557.60 million shs$1.00 billion
02/28/2024$2.53$2.45
-3.16%		$2.58$2.425.97 million shs$946.34 million
02/27/2024$2.55$2.53
-0.78%		$2.58$2.447.25 million shs$977.24 million

Related Companies:
This page (NYSE:CDE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
41 banks launch ‘crypto dollar’
Stansberry Research