CDE: Coeur Mining Inc.
| $ 17.70 | |
| -0.55 -3.01% | |
| Open: | 16.62 | 
| High: | 18.13 | 
| Low: | 16.33 | 
| Volume: | 15,800,410 | 
$ 18.25
-0.03 -0.16%
| Open: | 19.00 | 
| High: | 19.00 | 
| Low: | 17.75 | 
| Volume: | 14,390,775 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 16.62 | 18.13 | 16.33 | 17.70 | 15,800,264 | -0.55 | -3.01 | 
| 2025-10-29 | 19.00 | 19.00 | 17.75 | 18.25 | 14,390,775 | -0.03 | -0.16 | 
| 2025-10-28 | 17.34 | 18.43 | 17.20 | 18.28 | 13,723,830 | +0.60 | +3.39 | 
| 2025-10-27 | 17.85 | 18.41 | 16.82 | 17.68 | 16,351,651 | -0.97 | -5.20 | 
| 2025-10-24 | 18.39 | 19.25 | 18.30 | 18.65 | 11,123,819 | -0.33 | -1.74 | 
| 2025-10-23 | 19.43 | 19.62 | 18.86 | 18.98 | 12,953,936 | 0.00 | 0.00 | 
| 2025-10-22 | 17.63 | 19.23 | 17.50 | 18.98 | 17,243,808 | +0.50 | +2.71 | 
| 2025-10-21 | 18.99 | 19.21 | 18.02 | 18.48 | 23,527,967 | -3.55 | -16.11 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 19.25 On 2025-10-24 | 16.33 On 2025-10-30 | -1.28 | -6.74 | 19.25 On 2025-10-24 | 16.33 On 2025-10-30 | -15.17 | 18.11 | 
| 10D | 22.91 On 2025-10-17 | 16.33 On 2025-10-30 | -5.40 | -23.38 | 22.91 On 2025-10-17 | 16.33 On 2025-10-30 | -28.72 | 19.01 | 
| 20D | 23.62 On 2025-10-16 | 16.33 On 2025-10-30 | -1.10 | -5.85 | 23.62 On 2025-10-16 | 16.33 On 2025-10-30 | -30.85 | 19.76 | 
| WTD | 19.00 On 2025-10-29 | 16.33 On 2025-10-30 | -0.95 | -5.09 | 19.00 On 2025-10-29 | 16.33 On 2025-10-30 | -14.05 | 17.98 | 
| MTD | 23.62 On 2025-10-16 | 16.33 On 2025-10-30 | -1.06 | -5.65 | 23.62 On 2025-10-16 | 16.33 On 2025-10-30 | -30.85 | 19.67 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| CDE Coeur Mining Inc. | 17.70 | -0.55 | -3.01 | 15,800,410 |