CDE: Coeur Mining Inc.

As of Wednesday, November 26th, 2025

$ 16.19

+1.12 +7.43%

Open: 15.26
High: 16.20
Low: 15.18
Volume: 17,232,150
Previous Close on Tuesday, November 25th, 2025

$ 15.07

+0.19 +1.28%

Open: 14.85
High: 15.32
Low: 14.72
Volume: 16,393,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 15.26 16.20 15.18 16.19 17,231,913 +1.12 +7.43
2025-11-25 14.85 15.32 14.72 15.07 16,393,029 +0.19 +1.28
2025-11-24 14.14 14.91 14.00 14.88 11,513,652 +0.89 +6.36
2025-11-21 13.86 14.11 13.55 13.99 20,153,302 +0.13 +0.94
2025-11-20 14.81 15.08 13.79 13.86 16,521,253 -0.84 -5.71
2025-11-19 14.85 15.17 14.21 14.70 16,879,960 +0.32 +2.23
2025-11-18 14.52 14.73 14.05 14.38 15,528,811 -0.08 -0.55
2025-11-17 14.65 15.07 14.29 14.46 14,689,256 -0.35 -2.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.20
On 2025-11-26		 13.55
On 2025-11-21		 1.49 10.14 15.08
On 2025-11-20		 13.55
On 2025-11-21		 -10.12 14.80
10D 16.20
On 2025-11-26		 13.55
On 2025-11-21		 0.56 3.58 15.95
On 2025-11-13		 13.55
On 2025-11-21		 -15.05 14.75
20D 18.13
On 2025-10-30		 13.55
On 2025-11-21		 -2.06 -11.29 18.13
On 2025-10-30		 13.55
On 2025-11-21		 -25.26 15.02
WTD 16.20
On 2025-11-26		 14.00
On 2025-11-24		 2.20 15.73 14.91
On 2025-11-24		 14.91
On 2025-11-24		 0.00 15.38
MTD 16.20
On 2025-11-26		 13.55
On 2025-11-21		 -0.98 -5.71 16.07
On 2025-11-03		 13.55
On 2025-11-21		 -15.68 14.75
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,983,129
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,580,876
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,805,459
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 15,009,166
VIX

CBOE Volatility Index

17.17 -1.40 -7.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,511,059
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,238,999
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.13 +103.14 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.17 -1.40 -7.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.01 -0.75 -3.61
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

16.19 +1.12 +7.43 17,232,150