Singapore markets open in 4 hours 56 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,737.72 -763.88 (-1.20%) CMC Crypto 200
885.54 0.00 (0.00%)
Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 4.3400 | 4.4600 | 4.2000 | 4.3600 | 4.3600 | 10,084,844 |
| 15 Apr 2024 | 4.7200 | 4.8100 | 4.4100 | 4.4800 | 4.4800 | 10,230,000 |
| 12 Apr 2024 | 5.2300 | 5.4700 | 4.5800 | 4.6400 | 4.6400 | 21,472,500 |
| 11 Apr 2024 | 4.8200 | 4.8900 | 4.6200 | 4.7900 | 4.7900 | 8,658,000 |
| 10 Apr 2024 | 4.5900 | 4.9100 | 4.4800 | 4.7200 | 4.7200 | 11,886,700 |
| 09 Apr 2024 | 5.0000 | 5.3700 | 4.8900 | 4.9300 | 4.9300 | 15,067,200 |
| 08 Apr 2024 | 4.9900 | 5.0700 | 4.5200 | 4.7300 | 4.7300 | 13,897,200 |
| 05 Apr 2024 | 4.4000 | 4.9300 | 4.2800 | 4.8700 | 4.8700 | 17,782,200 |
| 04 Apr 2024 | 4.5500 | 4.6300 | 4.3200 | 4.3400 | 4.3400 | 10,214,700 |
| 03 Apr 2024 | 4.1900 | 4.6400 | 4.0300 | 4.6200 | 4.6200 | 14,602,200 |
| 02 Apr 2024 | 4.2200 | 4.3500 | 4.1400 | 4.1700 | 4.1700 | 11,370,700 |
| 01 Apr 2024 | 4.1000 | 4.3400 | 4.0500 | 4.1800 | 4.1800 | 11,521,100 |
| 28 Mar 2024 | 3.6300 | 3.7900 | 3.6000 | 3.7700 | 3.7700 | 7,209,700 |
| 27 Mar 2024 | 3.4100 | 3.5800 | 3.4000 | 3.5700 | 3.5700 | 5,776,800 |
| 26 Mar 2024 | 3.5400 | 3.5700 | 3.3600 | 3.3800 | 3.3800 | 5,283,800 |
| 25 Mar 2024 | 3.4000 | 3.5700 | 3.4000 | 3.4300 | 3.4300 | 3,437,100 |
| 22 Mar 2024 | 3.3600 | 3.4700 | 3.3100 | 3.3300 | 3.3300 | 5,214,300 |
| 21 Mar 2024 | 3.3900 | 3.5000 | 3.3700 | 3.4000 | 3.4000 | 7,907,300 |
| 20 Mar 2024 | 3.0400 | 3.4000 | 2.9800 | 3.3500 | 3.3500 | 6,964,500 |
| 19 Mar 2024 | 3.0900 | 3.1200 | 3.0100 | 3.0300 | 3.0300 | 4,982,800 |
| 18 Mar 2024 | 3.2500 | 3.3400 | 3.1300 | 3.1300 | 3.1300 | 8,014,900 |
| 15 Mar 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2600 | 3.2600 | 11,756,100 |
| 14 Mar 2024 | 3.3200 | 3.3200 | 3.1400 | 3.1700 | 3.1700 | 5,690,800 |
| 13 Mar 2024 | 3.1700 | 3.3300 | 3.1500 | 3.3100 | 3.3100 | 5,463,700 |
| 12 Mar 2024 | 3.1600 | 3.2100 | 3.0800 | 3.1500 | 3.1500 | 5,035,100 |
| 11 Mar 2024 | 3.1400 | 3.3100 | 3.0500 | 3.2400 | 3.2400 | 6,791,800 |
| 08 Mar 2024 | 3.2400 | 3.3000 | 3.0700 | 3.1300 | 3.1300 | 8,145,200 |
| 07 Mar 2024 | 3.1300 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 7,914,700 |
| 06 Mar 2024 | 2.9600 | 3.1300 | 2.9400 | 3.0700 | 3.0700 | 9,892,600 |
| 05 Mar 2024 | 3.0300 | 3.0800 | 2.8900 | 2.9100 | 2.9100 | 7,615,800 |
| 04 Mar 2024 | 2.7500 | 2.9500 | 2.7400 | 2.9500 | 2.9500 | 10,461,600 |
| 01 Mar 2024 | 2.6200 | 2.7400 | 2.5400 | 2.7100 | 2.7100 | 8,031,100 |
| 29 Feb 2024 | 2.5500 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 7,598,000 |
| 28 Feb 2024 | 2.5000 | 2.5800 | 2.4200 | 2.4500 | 2.4500 | 5,974,400 |
| 27 Feb 2024 | 2.5600 | 2.5800 | 2.4400 | 2.5300 | 2.5300 | 7,253,900 |
| 26 Feb 2024 | 2.6700 | 2.6800 | 2.5400 | 2.5500 | 2.5500 | 6,866,700 |
| 23 Feb 2024 | 2.6300 | 2.7300 | 2.5100 | 2.7200 | 2.7200 | 7,199,600 |
| 22 Feb 2024 | 2.5400 | 2.6700 | 2.5000 | 2.6600 | 2.6600 | 6,297,000 |
| 21 Feb 2024 | 2.6100 | 2.6100 | 2.5400 | 2.5800 | 2.5800 | 3,102,000 |
| 20 Feb 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 3,941,500 |
| 16 Feb 2024 | 2.7000 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 6,035,000 |
| 15 Feb 2024 | 2.6900 | 2.7900 | 2.6700 | 2.7300 | 2.7300 | 6,524,600 |
| 14 Feb 2024 | 2.5300 | 2.6400 | 2.5300 | 2.6300 | 2.6300 | 5,100,800 |
| 13 Feb 2024 | 2.6800 | 2.6900 | 2.5000 | 2.5400 | 2.5400 | 10,104,300 |
| 12 Feb 2024 | 2.6600 | 2.8200 | 2.6300 | 2.7800 | 2.7800 | 4,827,800 |
| 09 Feb 2024 | 2.6900 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 3,975,200 |
| 08 Feb 2024 | 2.6500 | 2.7100 | 2.6400 | 2.6800 | 2.6800 | 2,896,100 |
| 07 Feb 2024 | 2.7500 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 3,248,200 |
| 06 Feb 2024 | 2.6800 | 2.8100 | 2.6600 | 2.7800 | 2.7800 | 3,320,000 |
| 05 Feb 2024 | 2.6300 | 2.7200 | 2.5900 | 2.6600 | 2.6600 | 4,175,900 |
| 02 Feb 2024 | 2.7600 | 2.7900 | 2.6600 | 2.7400 | 2.7400 | 6,311,200 |
| 01 Feb 2024 | 2.7000 | 2.8600 | 2.6900 | 2.8600 | 2.8600 | 6,351,700 |
| 31 Jan 2024 | 2.7400 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 7,300,600 |
| 30 Jan 2024 | 2.9700 | 2.9700 | 2.7300 | 2.7400 | 2.7400 | 10,222,400 |
| 29 Jan 2024 | 2.7400 | 2.9900 | 2.6600 | 2.9500 | 2.9500 | 13,910,800 |
| 26 Jan 2024 | 2.7600 | 2.8100 | 2.6900 | 2.7100 | 2.7100 | 5,061,700 |
| 25 Jan 2024 | 2.7700 | 2.8300 | 2.7200 | 2.7700 | 2.7700 | 6,496,100 |
| 24 Jan 2024 | 2.9100 | 2.9400 | 2.6800 | 2.6800 | 2.6800 | 6,679,500 |
| 23 Jan 2024 | 2.8800 | 2.9000 | 2.7800 | 2.8300 | 2.8300 | 6,271,200 |
| 22 Jan 2024 | 2.5700 | 2.7900 | 2.5300 | 2.7900 | 2.7900 | 7,204,100 |
| 19 Jan 2024 | 2.6400 | 2.6500 | 2.5200 | 2.6000 | 2.6000 | 4,932,700 |
| 18 Jan 2024 | 2.6400 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 6,375,000 |
| 17 Jan 2024 | 2.6700 | 2.6700 | 2.5800 | 2.6100 | 2.6100 | 6,817,200 |
| 16 Jan 2024 | 2.8100 | 2.8300 | 2.7100 | 2.7200 | 2.7200 | 6,540,400 |
| 12 Jan 2024 | 2.8400 | 3.0100 | 2.8300 | 2.8800 | 2.8800 | 9,032,400 |
| 11 Jan 2024 | 2.7000 | 2.7300 | 2.5700 | 2.6600 | 2.6600 | 5,276,900 |
| 10 Jan 2024 | 2.7000 | 2.7200 | 2.6100 | 2.6700 | 2.6700 | 4,537,300 |
| 09 Jan 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 6,730,700 |
| 08 Jan 2024 | 2.7700 | 2.8500 | 2.7300 | 2.8100 | 2.8100 | 6,317,900 |
| 05 Jan 2024 | 2.8900 | 2.9700 | 2.8200 | 2.8300 | 2.8300 | 4,896,200 |
| 04 Jan 2024 | 2.9100 | 2.9300 | 2.8200 | 2.9100 | 2.9100 | 4,931,500 |
| 03 Jan 2024 | 3.0500 | 3.0700 | 2.8400 | 2.8900 | 2.8900 | 10,401,900 |
| 02 Jan 2024 | 3.2500 | 3.3400 | 3.1800 | 3.2000 | 3.2000 | 4,319,600 |
| 29 Dec 2023 | 3.2800 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 4,815,600 |
| 28 Dec 2023 | 3.4700 | 3.4900 | 3.3200 | 3.3200 | 3.3200 | 4,659,300 |
| 27 Dec 2023 | 3.4700 | 3.5300 | 3.4200 | 3.5000 | 3.5000 | 3,184,400 |
| 26 Dec 2023 | 3.4600 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 2,240,100 |
| 22 Dec 2023 | 3.6400 | 3.6900 | 3.4100 | 3.4400 | 3.4400 | 6,473,700 |
| 21 Dec 2023 | 3.4600 | 3.5500 | 3.4500 | 3.5400 | 3.5400 | 3,555,000 |
| 20 Dec 2023 | 3.6500 | 3.6500 | 3.3900 | 3.3900 | 3.3900 | 7,189,000 |
| 19 Dec 2023 | 3.4300 | 3.6200 | 3.3400 | 3.6100 | 3.6100 | 5,920,200 |
| 18 Dec 2023 | 3.5800 | 3.5900 | 3.3300 | 3.4000 | 3.4000 | 6,963,500 |
| 15 Dec 2023 | 3.4900 | 3.6500 | 3.4000 | 3.5400 | 3.5400 | 19,039,100 |
| 14 Dec 2023 | 3.3600 | 3.6000 | 3.3600 | 3.5200 | 3.5200 | 13,688,700 |
| 13 Dec 2023 | 2.9200 | 3.3000 | 2.9100 | 3.2900 | 3.2900 | 9,845,600 |
| 12 Dec 2023 | 3.0900 | 3.1200 | 2.9100 | 2.9200 | 2.9200 | 7,108,800 |
| 11 Dec 2023 | 2.9200 | 3.1100 | 2.8100 | 3.1100 | 3.1100 | 7,577,300 |
| 08 Dec 2023 | 2.9700 | 3.0900 | 2.9500 | 3.0100 | 3.0100 | 4,810,200 |
| 07 Dec 2023 | 3.0100 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 4,746,100 |
| 06 Dec 2023 | 3.0100 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 5,693,300 |
| 05 Dec 2023 | 3.0000 | 3.0400 | 2.8900 | 2.9700 | 2.9700 | 5,725,300 |
| 04 Dec 2023 | 3.1000 | 3.1500 | 2.9700 | 3.0500 | 3.0500 | 8,073,100 |
| 01 Dec 2023 | 3.0800 | 3.1700 | 3.0100 | 3.1600 | 3.1600 | 8,085,100 |
| 30 Nov 2023 | 3.0000 | 3.0800 | 2.9300 | 3.0500 | 3.0500 | 7,037,400 |
| 29 Nov 2023 | 2.9500 | 3.0500 | 2.9200 | 3.0200 | 3.0200 | 6,505,900 |
| 28 Nov 2023 | 2.9500 | 2.9800 | 2.8500 | 2.9700 | 2.9700 | 6,337,500 |
| 27 Nov 2023 | 2.9200 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 8,454,700 |
| 24 Nov 2023 | 2.7000 | 2.9000 | 2.7000 | 2.8500 | 2.8500 | 4,017,900 |
| 22 Nov 2023 | 2.7200 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 3,496,100 |
| 21 Nov 2023 | 2.6300 | 2.8500 | 2.6300 | 2.7300 | 2.7300 | 7,950,300 |
| *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.