CDE: Coeur Mining Inc.

As of Tuesday, July 1st, 2025

$ 8.97

+0.11 +1.24%

Open: 9.09
High: 9.18
Low: 8.85
Volume: 9,867,597
Previous Close on Monday, June 30th, 2025

$ 8.86

+0.15 +1.72%

Open: 8.79
High: 8.89
Low: 8.70
Volume: 11,149,151

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-23 8.94 9.25 8.91 9.06 16,733,748 +0.16 +1.80
2025-06-20 8.95 9.02 8.75 8.90 22,610,432 -0.12 -1.33
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		 0.05 0.56 9.11
On 2025-06-26		 8.46
On 2025-06-27		 -7.14 8.89
10D 9.30
On 2025-06-17		 8.46
On 2025-06-27		 -0.17 -1.86 9.30
On 2025-06-17		 8.46
On 2025-06-27		 -9.03 8.96
20D 9.69
On 2025-06-05		 8.46
On 2025-06-27		 0.34 3.94 9.69
On 2025-06-05		 8.46
On 2025-06-27		 -12.69 9.07
WTD 9.18
On 2025-07-01		 8.70
On 2025-06-30		 0.26 2.99 8.89
On 2025-06-30		 8.89
On 2025-06-30		 0.00 8.92
MTD 9.18
On 2025-07-01		 8.85
On 2025-07-01		 0.11 1.24 -- -- -- 8.97
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

8.97 +0.11 +1.24 9,867,597