Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Coeur Mining Inc | NYSE:CDE | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.06 | -0.90% | 6.57 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.78 | 6.55 | 6.61 | 7,498,132 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 6.57 | -0.06 | -0.90% | 6.55 | 6.78 | 7,780,263 |
| 21 Nov 2024 | 6.63 | 0.10 | 1.53% | 6.4207 | 6.635 | 9,029,537 |
| 20 Nov 2024 | 6.53 | -0.13 | -1.95% | 6.38 | 6.63 | 7,587,427 |
| 19 Nov 2024 | 6.66 | 0.12 | 1.83% | 6.43 | 6.68 | 7,957,055 |
| 18 Nov 2024 | 6.54 | 0.40 | 6.51% | 6.30 | 6.65 | 11,443,606 |
| 15 Nov 2024 | 6.14 | -0.09 | -1.44% | 6.04 | 6.41 | 12,511,997 |
| 14 Nov 2024 | 6.23 | 0.15 | 2.47% | 5.985 | 6.28 | 13,802,960 |
| 13 Nov 2024 | 6.08 | -0.28 | -4.40% | 6.05 | 6.52 | 9,906,691 |
| 12 Nov 2024 | 6.36 | -0.04 | -0.63% | 6.12 | 6.39 | 12,745,946 |
| 11 Nov 2024 | 6.40 | -0.19 | -2.88% | 6.09 | 6.44 | 13,755,379 |
| 08 Nov 2024 | 6.59 | 0.00 | 0.00% | 6.36 | 6.62 | 11,276,166 |
| 07 Nov 2024 | 6.59 | 0.68 | 11.51% | 6.1204 | 6.635 | 20,484,127 |
| 06 Nov 2024 | 5.91 | -0.16 | -2.64% | 5.49 | 5.97 | 14,804,656 |
| 05 Nov 2024 | 6.07 | 0.05 | 0.83% | 6.04 | 6.19 | 7,918,893 |
| 04 Nov 2024 | 6.02 | -0.13 | -2.11% | 5.965 | 6.24 | 8,359,273 |
| 01 Nov 2024 | 6.15 | -0.29 | -4.50% | 6.12 | 6.57 | 9,627,108 |
| 31 Oct 2024 | 6.44 | -0.38 | -5.57% | 6.30 | 6.67 | 11,455,990 |
| 30 Oct 2024 | 6.82 | -0.16 | -2.29% | 6.66 | 6.88 | 8,948,412 |
| 29 Oct 2024 | 6.98 | 0.24 | 3.56% | 6.7845 | 6.98 | 7,086,984 |
| 28 Oct 2024 | 6.74 | -0.06 | -0.88% | 6.72 | 6.90 | 6,689,729 |
| 25 Oct 2024 | 6.80 | -0.31 | -4.36% | 6.735 | 7.11 | 9,739,298 |
| 24 Oct 2024 | 7.11 | -0.19 | -2.60% | 6.91 | 7.44 | 9,723,846 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.32 | 6.68 | 6.04 | 6.47 | 9,705,924 | 0.25 | 3.96% |
| 1 Month | 7.11 | 7.11 | 5.49 | 6.41 | 10,756,562 | -0.54 | -7.59% |
| 3 Months | 6.19 | 7.72 | 5.20 | 6.55 | 10,053,725 | 0.38 | 6.14% |
| 6 Months | 5.77 | 7.72 | 4.57 | 6.26 | 8,190,641 | 0.80 | 13.86% |
| 1 Year | 2.72 | 7.72 | 2.42 | 5.06 | 7,808,588 | 3.85 | 141.54% |
| 3 Years | 6.25 | 7.72 | 2.00 | 4.15 | 6,378,269 | 0.32 | 5.12% |
| 5 Years | 6.60 | 12.60 | 1.79 | 5.17 | 5,939,829 | -0.03 | -0.45% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
