FXEMPIRE
Ad
English
English
Italiano
Español
Português
Deutsch
Русский
العربية
日本語
Eλληνικά
Français
Dutch
Dansk
Svenska
Norsk
Türkçe
Markets
Crypto
News
Forecasts
Education
FXTM Academy
Trade Now
Brokers
Tools
Economic Calendar
Macro Data
Advertisement
Advertisement
home
stocks
CDE
history
Coeur Mining Inc
Follow
CDE
(
NYSE
)
Closed
3.07
+0.03 (+0.99%)
in
:
usd
•
As of: Jul 01, 2022 15:59
UTC -4
After Market
:
3.28
+0.21 (+6.84%)
Open
2.99
High
3.17
Low
2.92
Overview
Advanced Chart
History
Earnings
Coeur Mining Inc Historical Rates
Frequency
Daily
From Jun 2, 2022 to Jul 2, 2022
Date
High
Low
Open
Close
% Change
Jul 1, 2022
3.17
2.91
3.00
3.07
2.33%
Jun 30, 2022
3.25
3.02
3.20
3.04
-5.00%
Jun 29, 2022
3.40
3.15
3.37
3.22
-4.45%
Jun 28, 2022
3.56
3.31
3.55
3.33
-6.20%
Jun 27, 2022
3.58
3.45
3.54
3.52
-0.56%
Jun 24, 2022
3.58
3.32
3.36
3.51
4.46%
Jun 23, 2022
3.50
3.26
3.41
3.35
-1.76%
Jun 22, 2022
3.59
3.40
3.48
3.42
-1.72%
Jun 21, 2022
3.66
3.37
3.41
3.54
3.81%
Jun 17, 2022
3.50
3.33
3.44
3.42
-0.58%
Jun 16, 2022
3.48
3.22
3.35
3.48
3.88%
Jun 15, 2022
3.54
3.31
3.46
3.45
-0.29%
Jun 14, 2022
3.53
3.30
3.53
3.34
-5.38%
Jun 13, 2022
3.87
3.49
3.86
3.50
-9.33%
Jun 10, 2022
4.08
3.60
3.65
4.05
10.96%
Jun 9, 2022
4.03
3.75
4.02
3.78
-5.97%
Jun 8, 2022
4.14
4.02
4.02
4.08
1.49%
Jun 7, 2022
4.17
3.98
4.03
4.09
1.49%
Jun 6, 2022
4.40
4.05
4.32
4.08
-5.56%
Jun 3, 2022
4.28
4.11
4.20
4.17
-0.71%
Jun 2, 2022
4.32
3.93
3.94
4.26
8.12%
Highest
:
4.40
Lowest
:
2.91
Average
:
3.60
Difference
:
-0.87
% Change
:
-22.08%
Data Vendor
:
Stocks
Popular
Currencies
Commodities
Indices
Stocks
ETFs
Crypto
Watchlist
Loading
Loading
Sponsored
Sponsored
This Section / Page contains links to the 3rd party websites of our top partners from whom we may receive compensation.
Trade With A Regulated Broker