CDE: Coeur Mining Inc.

As of Wednesday, April 16th, 2025

$ 6.27

+0.17 +2.79%

Open: 6.35
High: 6.51
Low: 6.15
Volume: 16,278,283
Previous Close on Tuesday, April 15th, 2025

$ 6.10

+0.03 +0.49%

Open: 6.12
High: 6.19
Low: 6.01
Volume: 15,309,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 6.35 6.51 6.15 6.27 16,278,163 +0.17 +2.79
2025-04-15 6.12 6.19 6.01 6.10 15,309,499 +0.03 +0.49
2025-04-14 5.70 6.10 5.69 6.07 15,519,664 +0.15 +2.53
2025-04-11 5.80 6.10 5.75 5.92 18,988,794 +0.43 +7.83
2025-04-10 5.51 5.76 5.34 5.49 24,146,920 -0.09 -1.61
2025-04-09 5.09 5.68 5.06 5.58 26,670,615 +0.77 +16.01
2025-04-08 5.28 5.37 4.70 4.81 20,546,431 -0.25 -4.94
2025-04-07 4.74 5.39 4.58 5.06 23,309,501 +0.20 +4.12
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 6.51
On 2025-04-16		 5.34
On 2025-04-10		 0.69 12.37 5.76
On 2025-04-10		 5.76
On 2025-04-10		 0.00 5.97
10D 6.51
On 2025-04-16		 4.58
On 2025-04-07		 0.52 9.04 5.63
On 2025-04-03		 4.58
On 2025-04-07		 -18.65 5.57
20D 6.65
On 2025-03-25		 4.58
On 2025-04-07		 -0.29 -4.42 6.65
On 2025-03-25		 4.58
On 2025-04-07		 -31.13 5.84
WTD 6.51
On 2025-04-16		 5.69
On 2025-04-14		 0.35 5.91 6.10
On 2025-04-14		 6.10
On 2025-04-14		 0.00 6.15
MTD 6.51
On 2025-04-16		 4.58
On 2025-04-07		 0.35 5.91 5.90
On 2025-04-01		 4.58
On 2025-04-07		 -22.37 5.58
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

24.86 -0.95 -3.68 11,595,509
SNA

Snap-on Incorporated

332.00 -5.07 -1.50 586,027
AGO

Assured Guaranty Ltd.

82.75 +0.83 +1.01 340,876
WMT

Wal-Mart Stores, Inc.

91.19 -2.78 -2.96 22,206,681
CDE

Coeur Mining Inc.

6.27 +0.17 +2.79 16,278,283