CDE: Coeur Mining Inc.

As of Thursday, July 10th, 2025

$ 9.11

+0.14 +1.56%

Open: 9.00
High: 9.14
Low: 8.78
Volume: 8,529,276
Previous Close on Wednesday, July 9th, 2025

$ 8.97

+0.13 +1.47%

Open: 8.82
High: 9.01
Low: 8.75
Volume: 9,256,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 9.00 9.14 8.78 9.11 8,529,276 +0.14 +1.56
2025-07-09 8.82 9.01 8.75 8.97 9,256,773 +0.13 +1.47
2025-07-08 9.40 9.47 8.80 8.84 12,626,283 -0.65 -6.85
2025-07-07 8.96 9.50 8.85 9.49 11,942,678 +0.37 +4.06
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
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 9.50
On 2025-07-07		 8.75
On 2025-07-09		 0.13 1.45 9.50
On 2025-07-07		 8.75
On 2025-07-09		 -7.89 9.11
10D 9.50
On 2025-07-07		 8.46
On 2025-06-27		 0.27 3.05 9.50
On 2025-07-07		 8.75
On 2025-07-09		 -7.89 9.01
20D 9.50
On 2025-07-07		 8.46
On 2025-06-27		 -0.12 -1.30 9.42
On 2025-06-13		 8.46
On 2025-06-27		 -10.19 9.04
WTD 9.50
On 2025-07-07		 8.75
On 2025-07-09		 -0.01 -0.11 9.50
On 2025-07-07		 8.75
On 2025-07-09		 -7.89 9.10
MTD 9.50
On 2025-07-07		 8.70
On 2025-07-02		 0.25 2.82 9.50
On 2025-07-07		 8.75
On 2025-07-09		 -7.89 9.07
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

9.11 +0.14 +1.56 8,529,276