Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Coeur Mining Inc (CDM1.DU)

Compare
4.8670
-0.0420
(-0.86%)
At close: April 10 at 7:30:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.00000.00000.00004.86704.8670-
Apr 9, 20254.21104.90904.21104.90904.9090-
Apr 8, 20254.64404.80004.42604.42604.4260-
Apr 7, 20254.20104.64504.20104.64504.6450-
Apr 4, 20254.89004.89104.40304.40304.4030-
Apr 3, 20255.11205.11204.88104.98804.9880-
Apr 2, 20255.20205.23805.13205.23205.2320-
Apr 1, 20255.42205.48005.13205.13205.1320-
Mar 31, 20255.62205.70205.32005.38005.3800-
Mar 28, 20255.87205.91405.59205.59205.5920-
Mar 27, 20255.70405.90205.70205.76805.7680-
Mar 26, 20255.95005.95605.72605.72605.7260-
Mar 25, 20255.78605.88205.78605.84805.8480-
Mar 24, 20255.75205.80205.70805.75205.7520-
Mar 21, 20255.80005.83805.72805.72805.7280-
Mar 20, 20255.94206.00405.89805.89805.8980-
Mar 19, 20255.99206.04005.90406.04006.0400-
Mar 18, 20255.87206.13205.85606.02006.0200-
Mar 17, 20255.51205.87605.51205.87605.8760-
Mar 14, 20255.54205.54405.48805.48805.4880350
Mar 13, 20255.19405.48405.17005.39805.3980-
Mar 12, 20254.97205.28404.97205.28405.2840-
Mar 11, 20254.80004.93104.76004.92704.9270-
Mar 10, 20255.08605.08604.66804.66804.6680-
Mar 7, 20255.03205.22005.03205.10605.1060-
Mar 6, 20255.11005.15605.05605.09805.0980800
Mar 5, 20254.92105.01204.87305.01205.0120-
Mar 4, 20254.89304.95304.69504.76904.7690-
Mar 3, 20254.95105.11004.90904.96804.9680-
Feb 28, 20254.80104.87304.77604.87204.8720-
Feb 27, 20254.97104.97104.91804.91904.9190-
Feb 26, 20254.78105.02404.78105.02405.0240-
Feb 25, 20255.05205.05804.79604.82904.8290-
Feb 24, 20255.24605.28405.05805.06605.0660-
Feb 21, 20255.81605.81605.21205.21205.2120-
Feb 20, 20256.00206.16205.79406.00406.0040-
Feb 19, 20256.14006.19205.98205.98205.9820-
Feb 18, 20256.38406.44406.20406.20406.2040-
Feb 17, 20256.41206.41206.34806.34806.3480-
Feb 14, 20257.05207.09406.42406.42406.4240-
Feb 13, 20257.01807.10206.84206.84206.8420-
Feb 12, 20256.68607.07406.68607.07407.0740-
Feb 11, 20256.75206.82806.72206.82806.82801,000
Feb 10, 20256.74206.91006.74206.79806.7980-
Feb 7, 20256.67206.80806.67206.69806.6980-
Feb 6, 20256.80406.80406.64606.65006.6500-
Feb 5, 20256.65206.96606.65206.83006.8300-
Feb 4, 20256.60806.75006.48406.75006.7500-
Feb 3, 20256.32006.65006.25206.65006.6500-
Jan 31, 20256.48406.56206.32606.32606.3260-
Jan 30, 20256.12806.61606.12806.61606.6160-
Jan 29, 20255.99206.10205.99206.06206.0620-
Jan 28, 20255.72005.96805.72005.96805.9680-
Jan 27, 20256.00806.00805.69205.69205.6920-
Jan 24, 20256.03206.11405.97805.97805.9780-
Jan 23, 20256.02006.03805.95405.95405.9540-
Jan 22, 20256.09006.14806.00206.14806.1480-
Jan 21, 20255.93206.20605.93206.10806.1080-
Jan 20, 20255.95006.01205.93805.93805.9380-
Jan 17, 20255.98206.09805.97406.09806.0980-
Jan 16, 20256.25406.30206.12606.12606.1260-
Jan 15, 20256.17206.22806.11206.18806.1880-
Jan 14, 20255.80206.11605.80206.09006.0900500
Jan 13, 20256.05006.05405.80205.82405.8240100
Jan 10, 20256.14206.33206.14206.16006.1600-
Jan 9, 20256.20206.21206.13206.13206.1320-
Jan 8, 20255.90206.10805.90206.10806.1080-
Jan 7, 20255.87406.02205.87405.92805.9280-
Jan 6, 20255.81005.93005.81005.93005.9300-
Jan 3, 20256.08206.08205.89205.89205.8920-
Jan 2, 20255.58005.95205.58005.95205.9520-
Dec 30, 20245.47205.49205.47005.49005.4900-
Dec 27, 20245.57005.60205.44805.44805.4480-
Dec 23, 20245.65205.65205.49005.59005.5900-
Dec 20, 20245.51405.67805.51405.67805.6780-
Dec 19, 20245.67205.84405.52605.52605.5260230
Dec 18, 20245.99205.99205.89405.96005.9600-
Dec 17, 20246.00206.00805.90406.00806.0080-
Dec 16, 20246.30206.30206.06006.06006.0600-
Dec 13, 20246.54606.54606.24806.24806.2480-
Dec 12, 20247.03007.04406.68606.70406.7040-
Dec 11, 20246.70206.94406.70206.92406.9240350
Dec 10, 20246.70206.75606.70206.71206.7120-
Dec 9, 20246.30206.84406.30206.83006.8300500
Dec 6, 20246.35806.40606.16206.16206.1620-
Dec 5, 20246.28006.28006.24806.24806.2480-
Dec 4, 20246.34006.39606.33006.39606.3960-
Dec 3, 20246.00206.24406.00206.24406.2440-
Dec 2, 20246.09206.10405.88805.88805.8880-
Nov 29, 20246.28206.29806.09806.09806.0980-
Nov 28, 20246.07206.19606.06806.19606.1960-
Nov 27, 20246.14206.18206.10206.18206.1820-
Nov 26, 20245.92805.99005.91405.99005.9900-
Nov 25, 20246.03406.10205.92405.92405.9240-
Nov 22, 20246.35406.44406.35406.40806.4080-
Nov 21, 20246.24406.24406.12606.22606.22601,000
Nov 20, 20246.11206.11206.03206.09606.0960-
Nov 19, 20246.15406.28406.12806.12806.1280-
Nov 18, 20245.80606.26005.80606.13406.1340-
Nov 15, 20245.89005.91405.75405.75405.7540-
Nov 14, 20245.63205.84805.58205.82805.8280-
Nov 13, 20245.95206.00205.78405.78405.7840-
Nov 12, 20245.81805.89405.77005.86005.8600-
Nov 11, 20246.05206.10005.76605.76605.7660-
Nov 8, 20245.96006.08005.96006.00206.00201,000
Nov 7, 20245.55205.96405.55205.84805.8480-
Nov 6, 20245.40205.50405.27205.44805.4480-
Nov 5, 20245.52605.55205.52605.54805.5480-
Nov 4, 20245.70405.71205.52805.52805.5280500
Nov 1, 20245.88206.03005.68005.68005.68001,000
Oct 31, 20246.22206.22205.84405.85005.8500-
Oct 30, 20246.38206.41406.24606.28006.2800-
Oct 29, 20246.25206.41606.25206.41606.4160-
Oct 28, 20246.32406.32406.24206.25806.2580-
Oct 25, 20246.47406.47406.30006.30006.3000-
Oct 24, 20246.77606.85406.50006.50006.5000-
Oct 23, 20246.77006.77206.62406.67806.67803,500
Oct 22, 20246.80606.84406.75206.84406.8440100
Oct 21, 20246.55206.80206.55206.64406.64401,000
Oct 18, 20246.10206.38406.05206.38406.384045
Oct 17, 20246.00206.12206.00206.12206.1220-
Oct 16, 20245.97006.16205.97006.01006.0100-
Oct 15, 20245.84205.94205.84205.94205.9420-
Oct 14, 20245.76205.80205.76205.77005.7700-
Oct 11, 20245.84805.89605.83405.86405.8640-
Oct 10, 20245.62205.80805.62205.80805.8080-
Oct 9, 20245.63605.64205.52605.58405.5840-
Oct 8, 20245.60205.60205.50405.60205.6020-
Oct 7, 20245.70605.75205.56005.67205.6720-
Oct 4, 20246.45206.45205.78205.87205.8720-
Oct 3, 20246.27606.36806.23206.33206.3320-
Oct 2, 20246.16206.31206.16206.27006.2700-
Oct 1, 20246.22806.26606.22006.22006.2200-
Sep 30, 20246.36206.39206.12806.12806.1280-
Sep 27, 20246.57006.57406.39806.39806.3980-
Sep 26, 20246.69006.81206.69006.81206.8120-
Sep 25, 20246.65206.84806.65206.66806.6680-
Sep 24, 20246.15206.65406.15206.65406.6540-
Sep 23, 20246.32206.38406.19806.19806.19802,750
Sep 20, 20246.21806.28006.18406.18406.1840-
Sep 19, 20246.31806.42606.19206.19206.1920-
Sep 18, 20246.15006.25406.12806.12806.1280-
Sep 17, 20246.32206.35606.23006.23006.2300-
Sep 16, 20246.76006.76006.30806.31606.3160-
Sep 13, 20246.14206.46406.14206.46406.4640-
Sep 12, 20245.21205.80005.15005.80005.8000-
Sep 11, 20244.84105.10204.84105.10205.1020-
Sep 10, 20244.75204.76704.74504.74504.7450-
Sep 9, 20244.70104.82204.70104.77804.7780-
Sep 6, 20244.91404.93104.76304.76304.7630-
Sep 5, 20244.85005.11804.85005.01805.0180-
Sep 4, 20244.90104.90104.83104.87804.8780-
Sep 3, 20245.40205.42404.98404.98404.9840-
Sep 2, 20245.40205.45205.33005.33005.3300-
Aug 30, 20245.55205.60005.47405.47405.4740-
Aug 29, 20245.47205.60205.47205.60205.6020-
Aug 28, 20245.56205.58205.45205.45205.4520-
Aug 27, 20245.66205.66205.60805.60805.6080-
Aug 26, 20245.72005.74205.62805.62805.6280-
Aug 23, 20245.74205.75205.68005.68005.6800-
Aug 22, 20245.85405.88205.72005.72605.7260-
Aug 21, 20245.75205.82005.70205.82005.8200-
Aug 20, 20245.61605.77405.61605.70405.7040-
Aug 19, 20245.51805.65205.49605.65205.6520-
Aug 16, 20245.29605.50205.29605.50205.5020-
Aug 15, 20245.05005.26405.05005.26405.2640-
Aug 14, 20245.17605.24404.99404.99404.9940-
Aug 13, 20244.96605.23804.96605.23805.2380-
Aug 12, 20245.01405.06204.85705.03205.0320-
Aug 9, 20244.95504.97504.89204.93704.9370-
Aug 8, 20244.60605.04204.52604.99404.9940-
Aug 7, 20244.95105.01004.77504.77504.7750-
Aug 6, 20244.64804.91604.64804.91604.9160-
Aug 5, 20244.99604.99604.51004.74904.7490-
Aug 2, 20245.61605.66405.00405.00405.0040-
Aug 1, 20245.99405.99405.56005.56005.5600-
Jul 31, 20245.85605.98005.85605.90005.90001,100
Jul 30, 20245.69605.85205.69605.81805.8180-
Jul 29, 20245.89605.91405.64405.64405.6440-
Jul 26, 20245.72605.76605.72605.74405.7440-
Jul 25, 20245.56205.75405.56205.75405.7540-
Jul 24, 20246.00206.16606.00206.01606.0160-
Jul 23, 20245.84605.98205.76605.95005.9500-
Jul 22, 20245.65605.84805.65605.84805.8480-
Jul 19, 20245.67205.81405.59605.81405.8140-
Jul 18, 20245.94005.98605.78005.78005.7800-
Jul 17, 20246.07406.07405.96205.96205.9620-
Jul 16, 20246.09406.18606.09406.18606.1860-
Jul 15, 20246.08406.08405.97805.97805.9780-
Jul 12, 20246.08406.13006.04806.12406.1240-
Jul 11, 20245.87806.21805.85406.21806.2180-
Jul 10, 20245.69605.83005.69605.78205.7820-
Jul 9, 20245.90605.94605.71605.78405.7840225
Jul 8, 20245.72205.80405.71005.78805.7880-
Jul 5, 20245.54805.81605.52205.81605.8160-
Jul 4, 20245.48405.55005.48405.50005.5000-
Jul 3, 20245.20605.54605.20605.49805.4980-
Jul 2, 20244.98605.10404.98605.10405.1040-
Jul 1, 20245.15405.17605.09805.09805.0980-
Jun 28, 20245.22605.27405.22405.22405.2240-
Jun 27, 20245.12605.30805.12605.23005.2300-
Jun 26, 20245.06605.28205.06605.18405.1840-
Jun 25, 20245.24605.24605.15405.15405.1540-
Jun 24, 20245.34605.36605.24005.24005.2400-
Jun 21, 20245.41605.41605.27405.27405.2740-
Jun 20, 20245.31605.34405.27405.34005.3400-
Jun 19, 20245.11605.19805.11605.19805.1980-
Jun 18, 20245.06605.13205.06605.13205.1320-
Jun 17, 20245.20605.23605.05405.05405.0540-
Jun 14, 20244.94905.17804.94905.17805.1780-
Jun 13, 20244.98205.04404.98205.02805.0280-
Jun 12, 20245.04605.25805.04605.25805.2580-
Jun 11, 20244.88804.98304.88604.96504.9650-
Jun 10, 20245.06405.06404.96504.96504.9650-
Jun 7, 20245.42405.42604.95404.95404.9540-
Jun 6, 20245.12605.43805.12605.43805.4380-
Jun 5, 20244.99605.05604.95605.03405.0340-
Jun 4, 20245.19605.19604.90704.96404.9640-
Jun 3, 20245.18605.35805.18605.23605.2360-
May 31, 20245.33605.33605.30405.32605.3260-
May 30, 20245.05805.45005.05805.45005.4500-
May 29, 20245.20005.28205.14605.28205.2820-
May 28, 20245.30005.30005.10405.10405.1040-
May 27, 20245.06605.31805.06605.31805.3180-
May 24, 20245.00605.05605.00605.02205.0220-
May 23, 20244.99604.99604.90504.90504.9050-
May 22, 20245.30605.42605.12205.12205.1220-
May 21, 20245.44405.44405.33605.37205.3720-
May 20, 20245.61605.61605.35005.51605.5160-
May 17, 20244.80605.42404.80605.42405.4240-
May 16, 20244.79604.82604.77304.81204.8120-
May 15, 20244.78604.87404.78604.87404.8740-
May 14, 20244.81604.81604.68804.68804.6880-
May 13, 20244.84604.84604.72804.72804.7280-
May 10, 20245.05005.14604.85404.88604.8860-
May 9, 20244.80605.00204.80604.93704.9370-
May 8, 20244.73604.75704.65604.70204.7020-
May 7, 20244.65604.78304.65604.71404.7140-
May 6, 20244.60604.75104.60604.75104.7510-
May 3, 20244.41604.52104.41604.51604.5160-
May 2, 20244.24604.40704.14404.40704.4070-
Apr 30, 20244.42704.42704.27404.27404.2740-
Apr 29, 20244.55404.57604.54004.54204.5420-
Apr 26, 20244.51004.56504.51004.56504.5650-
Apr 25, 20244.18604.37204.17604.37204.3720-
Apr 24, 20244.30604.30604.25604.29204.2920-
Apr 23, 20243.91704.31303.81704.31304.3130-
Apr 22, 20244.02104.04903.94704.01604.0160-
Apr 19, 20244.12204.21904.12204.21904.2190-
Apr 18, 20244.25504.25504.18304.18304.1830-
Apr 17, 20244.08604.23604.08604.18004.1800-
Apr 16, 20244.14804.14803.98804.10704.1070-
Apr 15, 20244.45604.53604.20904.21804.2180-
Apr 12, 20244.52104.90904.44604.44604.4460-
Apr 11, 20244.37604.38604.31904.37604.3760-
Apr 10, 20244.51004.53804.31304.31304.3130-

Related Tickers

TRYRF Troy Resources Limited
0.0001
0.00%
 
PNM.AX Pacific Nickel Mines Limited
0.0240
0.00%
 
LPK.V Lupaka Gold Corp.
0.0700
0.00%
 
GPLDF Great Panther Mining Limited
0.0000
-99.90%
 
SSRM.TO SSR Mining Inc.
14.24
+0.49%