CDE: Coeur Mining Inc.

As of Thursday, July 3rd, 2025

$ 9.12

+0.14 +1.56%

Open: 8.88
High: 9.17
Low: 8.88
Volume: 5,639,223
Previous Close on Wednesday, July 2nd, 2025

$ 8.98

+0.01 +0.11%

Open: 9.04
High: 9.13
Low: 8.70
Volume: 10,378,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 8.88 9.17 8.88 9.12 5,639,223 +0.14 +1.56
2025-07-02 9.04 9.13 8.70 8.98 10,378,687 +0.01 +0.11
2025-07-01 9.09 9.18 8.85 8.97 9,867,597 +0.11 +1.24
2025-06-30 8.79 8.89 8.70 8.86 11,149,151 +0.15 +1.72
2025-06-27 8.68 8.80 8.46 8.71 21,183,299 -0.34 -3.76
2025-06-26 8.98 9.11 8.91 9.05 8,411,300 +0.21 +2.38
2025-06-25 8.85 9.00 8.83 8.84 8,607,614 -0.08 -0.90
2025-06-24 8.78 8.98 8.51 8.92 11,812,399 -0.14 -1.55
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 9.18
On 2025-07-01		 8.46
On 2025-06-27		 0.07 0.77 9.18
On 2025-07-01		 8.70
On 2025-07-02		 -5.23 8.93
10D 9.25
On 2025-06-23		 8.46
On 2025-06-27		 0.10 1.11 9.25
On 2025-06-23		 8.46
On 2025-06-27		 -8.54 8.94
20D 9.69
On 2025-06-05		 8.46
On 2025-06-27		 0.16 1.79 9.69
On 2025-06-05		 8.46
On 2025-06-27		 -12.69 9.09
WTD 9.18
On 2025-07-01		 8.70
On 2025-06-30		 0.41 4.71 9.18
On 2025-07-01		 8.70
On 2025-07-02		 -5.23 8.98
MTD 9.18
On 2025-07-01		 8.70
On 2025-07-02		 0.26 2.93 9.18
On 2025-07-01		 8.70
On 2025-07-02		 -5.23 9.02
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

9.12 +0.14 +1.56 5,639,223