CDE: Coeur Mining Inc.

As of Wednesday, May 7th, 2025

$ 5.73

-0.06 -1.04%

Open: 5.69
High: 5.82
Low: 5.55
Volume: 17,324,166
Previous Close on Tuesday, May 6th, 2025

$ 5.79

+0.34 +6.24%

Open: 5.59
High: 5.80
Low: 5.51
Volume: 15,440,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-07 5.69 5.82 5.55 5.73 17,324,166 -0.06 -1.04
2025-05-06 5.59 5.80 5.51 5.79 15,440,187 +0.34 +6.24
2025-05-05 5.47 5.50 5.27 5.45 13,428,752 +0.14 +2.64
2025-05-02 5.46 5.51 5.21 5.31 15,387,536 -0.09 -1.67
2025-05-01 5.43 5.48 5.34 5.40 12,650,203 -0.15 -2.70
2025-04-30 5.41 5.55 5.32 5.55 16,013,443 +0.02 +0.36
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
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 5.82
On 2025-05-07		 5.21
On 2025-05-02		 0.18 3.24 5.51
On 2025-05-02		 5.27
On 2025-05-05		 -4.27 5.54
10D 6.04
On 2025-04-24		 5.21
On 2025-05-02		 -0.13 -2.22 6.04
On 2025-04-24		 5.21
On 2025-05-02		 -13.74 5.60
20D 6.51
On 2025-04-16		 5.06
On 2025-04-09		 0.92 19.13 6.51
On 2025-04-16		 5.21
On 2025-05-02		 -19.97 5.75
WTD 5.82
On 2025-05-07		 5.27
On 2025-05-05		 0.42 7.91 5.50
On 2025-05-05		 5.50
On 2025-05-05		 0.00 5.66
MTD 5.82
On 2025-05-07		 5.21
On 2025-05-02		 0.18 3.24 5.51
On 2025-05-02		 5.27
On 2025-05-05		 -4.27 5.54
As of Wednesday, May 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

209.92 +1.32 +0.63 3,863,932
KO

The Coca-Cola Company

72.40 +0.68 +0.95 14,962,817
PFE

Pfizer Inc.

22.79 -0.09 -0.39 47,210,380
VZ

Verizon Communications Inc.

43.89 -0.26 -0.59 12,786,249
VIX

CBOE Volatility Index

23.55 -1.21 -4.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,113.97 +284.97 +0.70 529,429,802
DJTA

Dow Jones Transportation Average

13,782.00 +98.93 +0.72 150,667,308
SPX

S&P 500 Index

5,631.28 +24.37 +0.43
OEX

S&P 100 Index

2,722.17 +11.02 +0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,867.97 +76.63 +0.39
NYA

NYSE Composite Index

19,262.38 +80.22 +0.42
XAX

NYSE AMEX Composite Index

4,979.69 -18.14 -0.36
RUI

RUSSELL 1000 Index

3,081.82 +13.04 +0.42
RUT

Russell 2000 Index

1,989.66 +6.47 +0.33
RUA

Russell 3000 Index

3,201.60 +13.41 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

23.55 -1.21 -4.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.11 -0.23 -0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.28 -0.48 -1.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.70 -0.71 -2.79
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,543.25 +12.84 +0.13
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

5.73 -0.06 -1.04 17,324,166