1 Followers USX:CDE - Coeur Mining Inc Coeur Mining Inc
Sector: Materials, Industry: Silver
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Nov 2021 USD 5.8285 5.45 5.7 5.6 5.6 -0.070 (-1.23%) 7,707,325
29 Nov 2021 USD 5.75 5.51 5.73 5.67 5.67 -0.060 (-1.05%) 5,253,300
26 Nov 2021 USD 6.01 5.58 5.98 5.73 5.73 -0.290 (-4.82%) 3,708,200
24 Nov 2021 USD 6.11 5.93 6.0 6.02 6.02 -0.010 (-0.17%) 4,019,200
23 Nov 2021 USD 6.2 5.98 6.05 6.03 6.03 -0.160 (-2.58%) 3,685,800
22 Nov 2021 USD 6.39 6.04 6.25 6.19 6.19 -0.210 (-3.28%) 3,389,000
19 Nov 2021 USD 6.68 6.37 6.61 6.4 6.4 -0.230 (-3.47%) 2,875,100
18 Nov 2021 USD 6.7 6.53 6.56 6.63 6.63 -0.050 (-0.75%) 3,560,900
17 Nov 2021 USD 6.95 6.66 6.89 6.68 6.68 -0.120 (-1.76%) 4,639,700
16 Nov 2021 USD 7.05 6.78 7.05 6.8 6.8 -0.210 (-3.00%) 3,418,600
15 Nov 2021 USD 7.16 6.92 7.16 7.01 7.01 -0.140 (-1.96%) 2,859,800
12 Nov 2021 USD 7.28 6.99 7.06 7.15 7.15 -0.040 (-0.56%) 3,088,200
11 Nov 2021 USD 7.32 7.04 7.28 7.19 7.19 +0.140 (+1.99%) 6,411,800
10 Nov 2021 USD 7.64 7.04 7.23 7.05 7.05 +0.110 (+1.59%) 6,507,300
9 Nov 2021 USD 7.09 6.74 7.08 6.94 6.94 -0.150 (-2.12%) 4,209,700
8 Nov 2021 USD 7.19 6.94 7.07 7.09 7.09 +0.150 (+2.16%) 3,317,300
5 Nov 2021 USD 6.95 6.66 6.83 6.94 6.94 +0.160 (+2.36%) 3,713,700
4 Nov 2021 USD 7.26 6.76 7.15 6.78 6.78 -0.140 (-2.02%) 4,735,000
3 Nov 2021 USD 6.96 6.53 6.55 6.92 6.92 +0.210 (+3.13%) 3,167,200
2 Nov 2021 USD 6.76 6.47 6.75 6.71 6.71 -0.100 (-1.47%) 3,126,600
1 Nov 2021 USD 6.91 6.23 6.33 6.81 6.81 +0.480 (+7.58%) 4,914,900
29 Oct 2021 USD 6.35 6.06 6.11 6.33 6.33 +0.130 (+2.10%) 4,259,100
28 Oct 2021 USD 6.53 5.93 6.28 6.2 6.2 -0.390 (-5.92%) 7,938,300
27 Oct 2021 USD 6.86 6.55 6.79 6.59 6.59 -0.260 (-3.80%) 3,615,000
26 Oct 2021 USD 6.89 6.7 6.8 6.85 6.85 -0.020 (-0.29%) 2,917,900
25 Oct 2021 USD 6.96 6.75 6.83 6.87 6.87 +0.140 (+2.08%) 3,698,600
22 Oct 2021 USD 6.96 6.6 6.72 6.73 6.73 +0.140 (+2.12%) 5,509,200
21 Oct 2021 USD 6.59 6.46 6.48 6.59 6.59 +0.040 (+0.61%) 2,968,700
20 Oct 2021 USD 6.7 6.27 6.35 6.55 6.55 +0.280 (+4.47%) 5,782,800
19 Oct 2021 USD 6.48 6.16 6.34 6.27 6.27 +0.150 (+2.45%) 4,258,200