Coeur Mining, Inc. (0R0U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:05PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.5850 | 4.5850 | 18,900 |
| 23 Apr 2024 | 4.1000 | 4.6650 | 4.1000 | 4.6650 | 4.6650 | 96,088 |
| 22 Apr 2024 | 4.3800 | 4.3800 | 4.0480 | 4.3212 | 4.3212 | 185,815 |
| 19 Apr 2024 | 4.3820 | 4.5200 | 4.3800 | 4.4812 | 4.4812 | 27,711 |
| 18 Apr 2024 | 4.5700 | 4.6700 | 4.4111 | 4.4712 | 4.4712 | 34,340 |
| 17 Apr 2024 | 4.4800 | 4.6288 | 4.3600 | 4.5312 | 4.5312 | 126,518 |
| 16 Apr 2024 | 4.3500 | 4.4500 | 4.2000 | 4.3512 | 4.3512 | 129,484 |
| 15 Apr 2024 | 4.8100 | 4.8100 | 4.4220 | 4.4850 | 4.4850 | 70,334 |
| 12 Apr 2024 | 4.8800 | 5.4200 | 4.7100 | 4.7212 | 4.7212 | 394,890 |
| 11 Apr 2024 | 4.7800 | 4.8800 | 4.6310 | 4.6880 | 4.6880 | 68,167 |
| 10 Apr 2024 | 4.5550 | 4.9100 | 4.4800 | 4.7200 | 4.7200 | 93,756 |
| 09 Apr 2024 | 5.0500 | 5.3700 | 4.8912 | 4.9590 | 4.9590 | 147,302 |
| 08 Apr 2024 | 5.0700 | 5.0700 | 4.5200 | 4.7312 | 4.7312 | 154,936 |
| 05 Apr 2024 | 4.3400 | 4.9189 | 4.3400 | 4.9188 | 4.9188 | 166,953 |
| 04 Apr 2024 | 4.5490 | 4.6280 | 4.4800 | 4.5070 | 4.5070 | 37,924 |
| 03 Apr 2024 | 4.0500 | 4.5100 | 4.0419 | 4.4893 | 4.4893 | 90,090 |
| 02 Apr 2024 | 4.2500 | 4.3393 | 4.1700 | 4.1886 | 4.1886 | 203,127 |
| 28 Mar 2024 | 3.5900 | 3.7850 | 3.5900 | 3.7580 | 3.7580 | 55,539 |
| 27 Mar 2024 | 3.4100 | 3.5700 | 3.3900 | 3.5700 | 3.5700 | 84,803 |
| 26 Mar 2024 | 3.5500 | 3.6000 | 3.3800 | 3.3900 | 3.3900 | 56,695 |
| 25 Mar 2024 | 3.4170 | 3.5700 | 3.4000 | 3.4450 | 3.4450 | 32,977 |
| 22 Mar 2024 | 3.3700 | 3.4680 | 3.3212 | 3.3500 | 3.3500 | 24,392 |
| 21 Mar 2024 | 3.3900 | 3.5000 | 3.3750 | 3.3988 | 3.3988 | 144,279 |
| 20 Mar 2024 | 2.9850 | 3.3612 | 2.9850 | 3.3612 | 3.3612 | 92,348 |
| 19 Mar 2024 | 3.1300 | 3.1300 | 3.0300 | 3.0450 | 3.0450 | 24,840 |
| 18 Mar 2024 | 3.2300 | 3.3300 | 3.1500 | 3.1550 | 3.1550 | 64,328 |
| 15 Mar 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2212 | 3.2212 | 11,164 |
| 14 Mar 2024 | 3.2420 | 3.2900 | 3.1630 | 3.1650 | 3.1650 | 19,309 |
| 13 Mar 2024 | 3.2450 | 3.3288 | 3.1600 | 3.3150 | 3.3150 | 142,461 |
| 12 Mar 2024 | 3.1100 | 3.1987 | 3.1000 | 3.1650 | 3.1650 | 19,845 |
| 11 Mar 2024 | 3.1400 | 3.3012 | 3.1200 | 3.2788 | 3.2788 | 58,023 |
| 08 Mar 2024 | 3.2500 | 3.2800 | 3.0750 | 3.1500 | 3.1500 | 11,856 |
| 07 Mar 2024 | 3.1250 | 3.1700 | 3.0320 | 3.1250 | 3.1250 | 49,385 |
| 06 Mar 2024 | 2.9780 | 3.1280 | 2.9400 | 3.0411 | 3.0411 | 114,831 |
| 05 Mar 2024 | 3.0400 | 3.0600 | 2.9000 | 2.9120 | 2.9120 | 80,165 |
| 04 Mar 2024 | 2.7488 | 2.9480 | 2.7480 | 2.9311 | 2.9311 | 181,312 |
| 01 Mar 2024 | 2.5900 | 2.7300 | 2.5400 | 2.6800 | 2.6800 | 44,882 |
| 29 Feb 2024 | 2.5500 | 2.6900 | 2.5500 | 2.5913 | 2.5913 | 50,568 |
| 28 Feb 2024 | 2.5000 | 2.5750 | 2.4500 | 2.4500 | 2.4500 | 12,793 |
| 27 Feb 2024 | 2.5600 | 2.5691 | 2.4450 | 2.5000 | 2.5000 | 30,783 |
| 26 Feb 2024 | 2.7490 | 2.7490 | 2.5450 | 2.5700 | 2.5700 | 35,436 |
| 23 Feb 2024 | 2.6300 | 2.7000 | 2.5150 | 2.7000 | 2.7000 | 115,109 |
| 22 Feb 2024 | 2.5700 | 2.6490 | 2.5000 | 2.6191 | 2.6191 | 21,993 |
| 21 Feb 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5509 | 2.5509 | 10,772 |
| 20 Feb 2024 | 2.6200 | 2.6490 | 2.6000 | 2.6450 | 2.6450 | 11,298 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.6980 | 2.7000 | 2.6300 | 2.6690 | 2.6690 | 17,671 |
| 15 Feb 2024 | 2.6800 | 2.7900 | 2.6700 | 2.7300 | 2.7300 | 33,333 |
| 14 Feb 2024 | 2.5300 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 81,369 |
| 13 Feb 2024 | 2.6400 | 2.6800 | 2.5450 | 2.5550 | 2.5550 | 90,541 |
| 12 Feb 2024 | 2.7000 | 2.8190 | 2.6490 | 2.8100 | 2.8100 | 8,992 |
| 09 Feb 2024 | 2.6900 | 2.6910 | 2.6290 | 2.6900 | 2.6900 | 21,515 |
| 08 Feb 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6790 | 2.6790 | 4,912 |
| 07 Feb 2024 | 2.7700 | 2.7700 | 2.6780 | 2.6780 | 2.6780 | 13,792 |
| 06 Feb 2024 | 2.6800 | 2.8000 | 2.6700 | 2.7800 | 2.7800 | 6,598 |
| 05 Feb 2024 | 2.6600 | 2.7080 | 2.6000 | 2.7080 | 2.7080 | 46,798 |
| 02 Feb 2024 | 2.7200 | 2.7800 | 2.6680 | 2.6810 | 2.6810 | 35,988 |
| 01 Feb 2024 | 2.6900 | 2.8291 | 2.6900 | 2.8111 | 2.8111 | 62,186 |
| 31 Jan 2024 | 2.7150 | 2.8087 | 2.6800 | 2.7400 | 2.7400 | 28,099 |
| 30 Jan 2024 | 2.9700 | 2.9700 | 2.7498 | 2.7700 | 2.7700 | 137,336 |
| 29 Jan 2024 | 2.6820 | 2.8577 | 2.6500 | 2.8500 | 2.8500 | 93,238 |
| 26 Jan 2024 | 2.7600 | 2.7910 | 2.6900 | 2.7115 | 2.7115 | 15,072 |
| 25 Jan 2024 | 2.7650 | 2.8100 | 2.7300 | 2.7480 | 2.7480 | 113,720 |
| 24 Jan 2024 | 2.9000 | 2.9000 | 2.6998 | 2.7100 | 2.7100 | 78,266 |
| 23 Jan 2024 | 2.8800 | 2.8890 | 2.7890 | 2.8213 | 2.8213 | 18,466 |
| 22 Jan 2024 | 2.6150 | 2.7850 | 2.5600 | 2.7580 | 2.7580 | 23,819 |
| 19 Jan 2024 | 2.6380 | 2.6380 | 2.5282 | 2.5891 | 2.5891 | 166,551 |
| 18 Jan 2024 | 2.6400 | 2.6499 | 2.5450 | 2.5750 | 2.5750 | 20,441 |
| 17 Jan 2024 | 2.6400 | 2.6500 | 2.5850 | 2.6200 | 2.6200 | 45,800 |
| 16 Jan 2024 | 2.7920 | 2.8297 | 2.7210 | 2.7345 | 2.7345 | 62,866 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.8200 | 3.0100 | 2.8200 | 2.9200 | 2.9200 | 94,904 |
| 11 Jan 2024 | 2.6950 | 2.7100 | 2.5750 | 2.6400 | 2.6400 | 28,465 |
| 10 Jan 2024 | 2.7000 | 2.7011 | 2.6283 | 2.6686 | 2.6686 | 17,695 |
| 09 Jan 2024 | 2.7650 | 2.7715 | 2.7082 | 2.7193 | 2.7193 | 11,047 |
| 08 Jan 2024 | 2.7496 | 2.8350 | 2.7314 | 2.8200 | 2.8200 | 42,461 |
| 05 Jan 2024 | 2.8812 | 2.9511 | 2.8220 | 2.8590 | 2.8590 | 74,319 |
| 04 Jan 2024 | 2.8300 | 2.9196 | 2.8300 | 2.9050 | 2.9050 | 33,305 |
| 03 Jan 2024 | 3.0196 | 3.0500 | 2.8490 | 2.8750 | 2.8750 | 104,838 |
| 02 Jan 2024 | 3.2300 | 3.3020 | 3.2300 | 3.2750 | 3.2750 | 6,505 |
| 29 Dec 2023 | 3.2400 | 3.3390 | 3.2100 | 3.2950 | 3.2950 | 91,125 |
| 28 Dec 2023 | 3.4488 | 3.4900 | 3.3400 | 3.3700 | 3.3700 | 42,181 |
| 27 Dec 2023 | 3.4313 | 3.4950 | 3.4313 | 3.4850 | 3.4850 | 19,991 |
| 22 Dec 2023 | 3.6400 | 3.6800 | 3.4550 | 3.4600 | 3.4600 | 30,793 |
| 21 Dec 2023 | 3.4600 | 3.5300 | 3.4500 | 3.4800 | 3.4800 | 22,745 |
| 20 Dec 2023 | 3.6500 | 3.6500 | 3.5500 | 3.5800 | 3.5800 | 44,710 |
| 19 Dec 2023 | 3.4300 | 3.6200 | 3.3600 | 3.5700 | 3.5700 | 29,531 |
| 18 Dec 2023 | 3.5700 | 3.5720 | 3.3400 | 3.3800 | 3.3800 | 13,625 |
| 15 Dec 2023 | 3.4900 | 3.6500 | 3.4280 | 3.4900 | 3.4900 | 44,275 |
| 14 Dec 2023 | 3.3000 | 3.5900 | 3.3000 | 3.4400 | 3.4400 | 65,545 |
| 13 Dec 2023 | 2.9100 | 3.0090 | 2.9100 | 2.9450 | 2.9450 | 28,358 |
| 12 Dec 2023 | 3.0900 | 3.1200 | 2.9500 | 2.9600 | 2.9600 | 32,435 |
| 11 Dec 2023 | 2.9100 | 3.0850 | 2.8200 | 3.0850 | 3.0850 | 34,889 |
| 08 Dec 2023 | 2.9700 | 3.0800 | 2.9510 | 2.9792 | 2.9792 | 41,895 |
| 07 Dec 2023 | 2.9716 | 3.0311 | 2.9550 | 2.9850 | 2.9850 | 1,690 |
| 06 Dec 2023 | 3.0100 | 3.1220 | 3.0001 | 3.0100 | 3.0100 | 21,880 |
| 05 Dec 2023 | 3.0300 | 3.0300 | 2.8950 | 2.9889 | 2.9889 | 15,051 |
| 04 Dec 2023 | 3.1111 | 3.1390 | 2.9850 | 3.0000 | 3.0000 | 56,431 |
| 01 Dec 2023 | 3.1000 | 3.1408 | 3.0200 | 3.1200 | 3.1200 | 68,986 |
| 30 Nov 2023 | 3.0000 | 3.0500 | 2.9311 | 3.0413 | 3.0413 | 14,678 |
| *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.