CDE: Coeur Mining Inc.

As of Tuesday, April 29th, 2025

$ 5.53

-0.17 -2.98%

Open: 5.66
High: 5.71
Low: 5.42
Volume: 16,338,388
Previous Close on Monday, April 28th, 2025

$ 5.70

+0.03 +0.53%

Open: 5.61
High: 5.71
Low: 5.50
Volume: 12,118,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 5.66 5.71 5.42 5.53 16,338,388 -0.17 -2.98
2025-04-28 5.61 5.71 5.50 5.70 12,118,285 +0.03 +0.53
2025-04-25 5.65 5.73 5.57 5.67 10,656,784 -0.17 -2.91
2025-04-24 6.00 6.04 5.75 5.84 11,513,340 -0.02 -0.34
2025-04-23 5.68 6.01 5.63 5.86 19,791,343 +0.11 +1.91
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
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 6.04
On 2025-04-24		 5.42
On 2025-04-29		 -0.22 -3.83 6.04
On 2025-04-24		 5.42
On 2025-04-29		 -10.26 5.72
10D 6.51
On 2025-04-16		 5.42
On 2025-04-29		 -0.54 -8.90 6.51
On 2025-04-16		 5.42
On 2025-04-29		 -16.74 5.87
20D 6.51
On 2025-04-16		 4.58
On 2025-04-07		 -0.39 -6.59 5.90
On 2025-04-01		 4.58
On 2025-04-07		 -22.37 5.67
WTD 5.71
On 2025-04-28		 5.42
On 2025-04-29		 -0.14 -2.47 5.71
On 2025-04-28		 5.42
On 2025-04-29		 -5.08 5.62
MTD 6.51
On 2025-04-16		 4.58
On 2025-04-07		 -0.39 -6.59 5.90
On 2025-04-01		 4.58
On 2025-04-07		 -22.37 5.67
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

5.53 -0.17 -2.98 16,338,388