CDE: Coeur Mining Inc.

As of Tuesday, March 11th, 2025

$ 5.47

+0.34 +6.63%

Open: 5.26
High: 5.53
Low: 5.25
Volume: 15,191,823
Previous Close on Monday, March 10th, 2025

$ 5.13

-0.44 -7.90%

Open: 5.44
High: 5.48
Low: 5.01
Volume: 23,332,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 5.26 5.53 5.25 5.47 15,191,823 +0.34 +6.63
2025-03-10 5.44 5.48 5.01 5.13 23,332,290 -0.44 -7.90
2025-03-07 5.49 5.76 5.42 5.57 21,628,708 +0.07 +1.27
2025-03-06 5.53 5.73 5.41 5.50 16,207,527 -0.11 -1.96
2025-03-05 5.17 5.63 5.13 5.61 22,537,418 +0.44 +8.51
2025-03-04 5.24 5.34 4.89 5.17 21,355,781 +0.03 +0.58
2025-03-03 5.30 5.44 5.10 5.14 21,325,790 -0.01 -0.19
2025-02-28 4.95 5.17 4.86 5.15 29,074,060 +0.13 +2.59
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 5.76
On 2025-03-07		 5.01
On 2025-03-10		 0.30 5.80 5.76
On 2025-03-07		 5.01
On 2025-03-10		 -12.95 5.46
10D 5.76
On 2025-03-07		 4.86
On 2025-02-28		 0.38 7.47 5.76
On 2025-03-07		 5.01
On 2025-03-10		 -12.95 5.30
20D 7.50
On 2025-02-12		 4.86
On 2025-02-28		 -1.56 -22.19 7.50
On 2025-02-12		 4.86
On 2025-02-28		 -35.20 5.79
WTD 5.53
On 2025-03-11		 5.01
On 2025-03-10		 -0.10 -1.80 5.48
On 2025-03-10		 5.48
On 2025-03-10		 0.00 5.30
MTD 5.76
On 2025-03-07		 4.89
On 2025-03-04		 0.32 6.21 5.76
On 2025-03-07		 5.01
On 2025-03-10		 -12.95 5.37
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
TUR

iShares MSCI Turkey ETF

37.05 +0.23 +0.62 140,472
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

81.17 -0.41 -0.50 7,117,025
CDE

Coeur Mining Inc.

5.47 +0.34 +6.63 15,191,823