CDE: Coeur Mining Inc.

As of Wednesday, May 28th, 2025

$ 8.43

+0.35 +4.33%

Open: 8.12
High: 8.45
Low: 8.11
Volume: 17,009,099
Previous Close on Tuesday, May 27th, 2025

$ 8.08

+0.27 +3.46%

Open: 7.65
High: 8.27
Low: 7.65
Volume: 17,552,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-28 8.12 8.45 8.11 8.43 17,009,099 +0.35 +4.33
2025-05-27 7.65 8.27 7.65 8.08 17,552,856 +0.27 +3.46
2025-05-23 7.82 7.89 7.73 7.81 15,814,556 +0.09 +1.17
2025-05-22 7.65 7.82 7.54 7.72 15,540,087 -0.08 -1.03
2025-05-21 7.84 7.98 7.71 7.80 11,459,136 -0.04 -0.51
2025-05-20 7.50 7.86 7.42 7.84 11,822,264 +0.39 +5.23
2025-05-19 7.46 7.49 7.32 7.45 9,436,545 -0.01 -0.13
2025-05-16 7.16 7.50 7.15 7.46 28,642,325 +0.05 +0.67
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 8.45
On 2025-05-28		 7.54
On 2025-05-22		 0.59 7.53 7.98
On 2025-05-21		 7.54
On 2025-05-22		 -5.51 7.97
10D 8.45
On 2025-05-28		 7.15
On 2025-05-16		 0.79 10.34 7.98
On 2025-05-21		 7.54
On 2025-05-22		 -5.51 7.74
20D 8.45
On 2025-05-28		 5.21
On 2025-05-02		 2.90 52.44 7.85
On 2025-05-09		 7.15
On 2025-05-16		 -8.92 7.04
WTD 8.45
On 2025-05-28		 7.65
On 2025-05-27		 0.62 7.94 8.27
On 2025-05-27		 8.27
On 2025-05-27		 0.00 8.26
MTD 8.45
On 2025-05-28		 5.21
On 2025-05-02		 2.88 51.89 7.85
On 2025-05-09		 7.15
On 2025-05-16		 -8.92 7.11
As of Wednesday, May 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.67 +1.89 +0.78 7,071,575
KO

The Coca-Cola Company

71.15 -0.63 -0.88 8,672,637
PFE

Pfizer Inc.

23.18 -0.43 -1.82 33,634,253
VZ

Verizon Communications Inc.

43.13 -0.37 -0.85 12,734,166
VIX

CBOE Volatility Index

19.31 +0.35 +1.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,098.70 -244.95 -0.58 482,032,570
DJTA

Dow Jones Transportation Average

14,667.63 -163.61 -1.10 128,853,288
SPX

S&P 500 Index

5,888.55 -32.99 -0.56
OEX

S&P 100 Index

2,870.78 -12.37 -0.43
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,318.17 -96.82 -0.45
NYA

NYSE Composite Index

19,678.94 -150.95 -0.76
XAX

NYSE AMEX Composite Index

5,206.67 -22.62 -0.43
RUI

RUSSELL 1000 Index

3,223.72 -18.48 -0.57
RUT

Russell 2000 Index

2,067.80 -22.60 -1.08
RUA

Russell 3000 Index

3,348.08 -19.94 -0.59
VIX

CBOE Volatility Index

19.31 +0.35 +1.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.24 +1.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.74 +0.31 +1.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 +0.38 +1.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.63 -29.03 -0.29
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

8.43 +0.35 +4.33 17,009,099