CDE: Coeur Mining Inc.

As of Tuesday, April 22nd, 2025

$ 5.75

-0.20 -3.36%

Open: 6.04
High: 6.10
Low: 5.72
Volume: 17,560,713
Previous Close on Monday, April 21st, 2025

$ 5.95

-0.08 -1.33%

Open: 6.35
High: 6.43
Low: 5.83
Volume: 16,378,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 6.04 6.10 5.72 5.75 17,560,713 -0.20 -3.36
2025-04-21 6.35 6.43 5.83 5.95 16,378,618 -0.08 -1.33
2025-04-17 6.18 6.27 5.96 6.03 13,104,622 -0.24 -3.83
2025-04-16 6.35 6.51 6.15 6.27 16,278,163 +0.17 +2.79
2025-04-15 6.12 6.19 6.01 6.10 15,309,499 +0.03 +0.49
2025-04-14 5.70 6.10 5.69 6.07 15,519,664 +0.15 +2.53
2025-04-11 5.80 6.10 5.75 5.92 18,988,794 +0.43 +7.83
2025-04-10 5.51 5.76 5.34 5.49 24,146,920 -0.09 -1.61
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 6.51
On 2025-04-16		 5.72
On 2025-04-22		 -0.32 -5.27 6.51
On 2025-04-16		 5.72
On 2025-04-22		 -12.14 6.02
10D 6.51
On 2025-04-16		 4.70
On 2025-04-08		 0.69 13.64 6.51
On 2025-04-16		 5.72
On 2025-04-22		 -12.14 5.80
20D 6.65
On 2025-03-25		 4.58
On 2025-04-07		 -0.51 -8.15 6.65
On 2025-03-25		 4.58
On 2025-04-07		 -31.13 5.78
WTD 6.43
On 2025-04-21		 5.72
On 2025-04-22		 -0.28 -4.64 6.43
On 2025-04-21		 5.72
On 2025-04-22		 -10.97 5.85
MTD 6.51
On 2025-04-16		 4.58
On 2025-04-07		 -0.17 -2.87 5.90
On 2025-04-01		 4.58
On 2025-04-07		 -22.37 5.65
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

5.75 -0.20 -3.36 17,560,713