Frankfurt - Delayed Quote EUR

Coeur Mining, Inc. (CDM1.F)

Compare
6.10
+0.15
+(2.45%)
At close: January 24 at 4:02:44 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20256.026.166.026.106.10800
Jan 23, 20256.026.025.955.955.95-
Jan 22, 20256.076.136.076.136.13-
Jan 21, 20255.976.255.926.256.258,030
Jan 20, 20256.006.005.925.925.92-
Jan 17, 20256.066.065.885.885.881,500
Jan 16, 20256.246.246.106.106.10300
Jan 15, 20256.166.276.146.276.27300
Jan 14, 20255.825.825.795.795.79-
Jan 13, 20256.026.055.875.915.913,900
Jan 10, 20256.136.396.136.346.34350
Jan 9, 20256.196.246.156.156.15500
Jan 8, 20255.895.935.895.935.93200
Jan 7, 20255.875.985.875.935.93250
Jan 6, 20255.795.965.795.855.853,700
Jan 3, 20256.126.125.935.955.95250
Jan 2, 20255.575.795.575.655.651,204
Dec 30, 20245.465.485.465.465.46600
Dec 27, 20245.695.695.555.555.551,480
Dec 23, 20245.645.645.505.505.50800
Dec 20, 20245.525.595.505.555.55420
Dec 19, 20245.675.865.585.585.582,765
Dec 18, 20245.985.985.925.925.9240
Dec 17, 20246.056.055.875.985.984,240
Dec 16, 20246.296.366.216.226.22675
Dec 13, 20246.536.636.456.456.45650
Dec 12, 20247.027.086.786.786.783,950
Dec 11, 20246.796.956.696.946.943,842
Dec 10, 20246.696.826.696.786.787,944
Dec 9, 20246.306.846.296.846.844,450
Dec 6, 20246.346.486.146.146.146,129
Dec 5, 20246.266.386.246.266.26631
Dec 4, 20246.396.406.246.326.324,326
Dec 3, 20246.076.325.966.326.329,329
Dec 2, 20246.156.155.875.875.8720,036
Nov 29, 20246.406.406.196.196.191,210
Nov 28, 20246.066.216.056.216.21455
Nov 27, 20246.096.096.076.076.072,000
Nov 26, 20245.916.135.856.136.132,370
Nov 25, 20246.076.075.885.885.88-
Nov 22, 20246.416.416.376.376.37-
Nov 21, 20246.156.306.156.246.24800
Nov 20, 20246.076.186.056.156.1517
Nov 19, 20246.176.286.146.206.201,466
Nov 18, 20245.786.135.776.136.133,206
Nov 15, 20245.885.935.885.885.88400
Nov 14, 20245.625.905.625.905.90200
Nov 13, 20245.996.025.795.795.792,000
Nov 12, 20245.805.845.805.805.80150
Nov 11, 20246.046.085.745.745.741,000
Nov 8, 20245.946.125.945.985.982,700
Nov 7, 20245.555.825.545.825.823,850
Nov 6, 20245.385.505.095.435.432,796
Nov 5, 20245.545.655.545.555.551,870
Nov 4, 20245.705.725.525.525.525,856
Nov 1, 20245.895.945.705.705.70250
Oct 31, 20246.216.295.805.825.824,277
Oct 30, 20246.376.516.216.216.211,300
Oct 29, 20246.296.446.276.446.441,750
Oct 28, 20246.296.356.246.356.355,220
Oct 25, 20246.516.606.346.346.344,490
Oct 24, 20246.816.946.496.496.4910,620
Oct 23, 20246.776.866.586.736.7315,935
Oct 22, 20246.796.946.726.886.887,312
Oct 21, 20246.666.926.626.646.6419,154
Oct 18, 20246.046.506.036.506.509,300
Oct 17, 20245.996.195.986.196.191,100
Oct 16, 20245.996.075.986.036.03900
Oct 15, 20245.835.975.825.975.973,900
Oct 14, 20245.875.875.735.735.735,250
Oct 11, 20245.825.945.825.945.942,700
Oct 10, 20245.595.685.595.685.68850
Oct 9, 20245.625.715.605.605.60200
Oct 8, 20245.545.685.505.655.655,000
Oct 7, 20245.965.965.605.755.755,670
Oct 4, 20246.546.545.795.795.799,110
Oct 3, 20246.286.356.226.226.2249
Oct 2, 20246.186.246.166.176.17800
Oct 1, 20246.236.306.226.256.253,180
Sep 30, 20246.356.396.136.206.201,189
Sep 27, 20246.586.656.356.356.3510,400
Sep 26, 20246.686.806.666.806.807,934
Sep 25, 20246.646.706.646.646.64-
Sep 24, 20246.146.746.146.746.74296
Sep 23, 20246.216.346.216.276.271,500
Sep 20, 20246.206.486.196.346.34370
Sep 19, 20246.286.506.286.306.306,550
Sep 18, 20246.196.326.196.246.242,000
Sep 17, 20246.316.316.226.226.2250
Sep 16, 20246.706.706.326.326.32655
Sep 13, 20246.136.546.136.546.544,740
Sep 12, 20245.206.255.106.256.254,600
Sep 11, 20244.834.864.814.814.81100
Sep 10, 20244.754.824.754.824.82-
Sep 9, 20244.704.764.704.764.76333
Sep 6, 20244.924.934.694.744.741,950
Sep 5, 20244.824.954.814.954.95-
Sep 4, 20244.894.964.834.844.84215
Sep 3, 20245.395.395.005.005.001,000
Sep 2, 20245.395.415.395.395.39-
Aug 30, 20245.575.595.565.565.56-
Aug 29, 20245.475.505.475.485.48-
Aug 28, 20245.555.565.465.555.55605
Aug 27, 20245.655.655.615.615.61-
Aug 26, 20245.685.755.685.755.75555
Aug 23, 20245.765.805.705.705.703,563
Aug 22, 20245.845.895.765.765.76250
Aug 21, 20245.745.775.715.715.71-
Aug 20, 20245.645.765.635.765.765
Aug 19, 20245.515.515.495.495.49-
Aug 16, 20245.295.405.295.405.40-
Aug 15, 20245.065.125.055.075.07980
Aug 14, 20245.205.245.155.155.15-
Aug 13, 20244.955.204.935.205.203,700
Aug 12, 20245.045.075.035.065.06500
Aug 9, 20244.954.974.944.974.97-
Aug 8, 20244.664.764.604.764.76-
Aug 7, 20244.885.104.834.834.832,600
Aug 6, 20244.684.874.684.754.751,530
Aug 5, 20244.794.794.344.344.344,000
Aug 2, 20245.625.685.065.065.06140
Aug 1, 20245.995.995.985.985.98-
Jul 31, 20245.896.055.896.056.051,333
Jul 30, 20245.705.765.705.765.76-
Jul 29, 20245.895.955.705.705.701,800
Jul 26, 20245.725.865.725.845.84797
Jul 25, 20245.635.705.545.565.563,100
Jul 24, 20246.006.186.006.186.1880
Jul 23, 20245.765.905.745.905.909,501
Jul 22, 20245.655.715.655.715.71-
Jul 19, 20245.675.855.555.855.85101
Jul 18, 20245.975.995.755.755.7569
Jul 17, 20246.076.105.995.995.994,172
Jul 16, 20246.096.156.016.016.01150
Jul 15, 20246.106.106.006.006.002,920
Jul 12, 20246.046.065.976.026.02500
Jul 11, 20245.876.155.846.156.151,800
Jul 10, 20245.695.845.695.775.771,240
Jul 9, 20245.906.045.855.855.857,100
Jul 8, 20245.955.955.685.685.684,715
Jul 5, 20245.595.685.495.655.655,300
Jul 4, 20245.485.585.465.585.581,900
Jul 3, 20245.235.315.215.315.31-
Jul 2, 20244.985.034.965.005.00411
Jul 1, 20245.165.195.165.195.19-
Jun 28, 20245.235.285.235.285.28-
Jun 27, 20245.135.285.135.285.28114
Jun 26, 20245.065.075.065.075.07-
Jun 25, 20245.245.275.215.215.21-
Jun 24, 20245.355.365.345.345.34100
Jun 21, 20245.415.495.365.365.362,500
Jun 20, 20245.315.315.275.275.27-
Jun 19, 20245.115.235.115.145.141,197
Jun 18, 20245.065.095.045.045.04200
Jun 17, 20245.205.315.205.245.24420
Jun 14, 20244.965.074.935.055.052,050
Jun 13, 20245.165.164.985.075.07369
Jun 12, 20245.155.155.045.145.14250
Jun 11, 20244.884.974.884.974.97-
Jun 10, 20245.045.045.005.005.00-
Jun 7, 20245.425.444.945.025.022,105
Jun 6, 20245.235.235.115.115.11500
Jun 5, 20244.955.104.955.105.101,118
Jun 4, 20245.195.194.884.884.88665
Jun 3, 20245.185.305.185.305.3084
May 31, 20245.345.425.305.425.423,900
May 30, 20245.075.505.075.505.506,908
May 29, 20245.235.235.035.065.065,163
May 28, 20245.235.265.225.265.26600
May 27, 20245.025.095.025.075.07294
May 24, 20245.095.095.015.025.021,450
May 23, 20244.905.034.905.035.032,099
May 22, 20245.285.545.105.235.233,649
May 21, 20245.395.395.335.385.38498
May 20, 20245.615.645.435.555.557,890
May 17, 20244.805.334.805.335.333,580
May 16, 20244.914.914.744.744.74250
May 15, 20244.784.934.784.934.93200
May 14, 20244.814.824.794.824.8212,000
May 13, 20244.844.954.814.824.82513
May 10, 20245.105.204.934.934.936,790
May 9, 20244.805.004.795.005.00750
May 8, 20244.734.734.634.714.711,500
May 7, 20244.654.664.654.664.66-
May 6, 20244.694.804.604.794.791,769
May 3, 20244.414.454.414.454.45650
May 2, 20244.244.244.064.244.242,578
Apr 30, 20244.454.454.254.254.25200
Apr 29, 20244.534.644.534.564.56290
Apr 26, 20244.514.554.504.554.55-
Apr 25, 20244.194.304.194.214.21500
Apr 24, 20244.304.304.244.244.24-
Apr 23, 20243.894.203.854.204.204,220
Apr 22, 20244.104.103.883.883.883,677
Apr 19, 20244.214.354.044.354.352,493
Apr 18, 20244.304.304.254.294.291,250
Apr 17, 20244.114.254.104.184.18397
Apr 16, 20244.144.143.993.993.995,300
Apr 15, 20244.544.624.314.314.3139,400
Apr 12, 20244.575.014.374.374.3724,855
Apr 11, 20244.374.474.374.404.402,522
Apr 10, 20244.544.644.284.424.4211,850
Apr 9, 20244.354.714.354.554.551,149
Apr 8, 20244.494.574.324.324.324,340
Apr 5, 20243.934.503.934.504.507,770
Apr 4, 20244.214.313.983.983.98880
Apr 3, 20243.913.973.843.843.846,250
Apr 2, 20243.833.993.553.843.8410,505
Mar 28, 20243.273.443.273.443.44600
Mar 27, 20243.153.313.103.313.311,841
Mar 26, 20243.123.273.123.153.15358
Mar 25, 20243.063.193.053.193.19100
Mar 22, 20243.073.163.073.163.161,100
Mar 21, 20243.153.153.073.093.093,195
Mar 20, 20242.792.862.792.822.82654
Mar 19, 20242.842.852.812.812.81-
Mar 18, 20242.963.022.953.023.023,950
Mar 15, 20242.932.972.922.922.923,350
Mar 14, 20242.983.022.912.912.911,887
Mar 13, 20242.872.952.862.952.957,939
Mar 12, 20242.932.942.882.882.881,180
Mar 11, 20242.853.002.852.962.961,900
Mar 8, 20242.912.962.912.912.913,244
Mar 7, 20242.772.862.772.862.86-
Mar 6, 20242.682.682.682.682.68-
Mar 5, 20242.732.742.662.662.669,250
Mar 4, 20242.482.542.472.542.542,000
Mar 1, 20242.372.462.372.462.462,250
Feb 29, 20242.262.322.262.322.321,000
Feb 28, 20242.272.342.272.302.30450
Feb 27, 20242.352.372.242.242.242,500
Feb 26, 20242.482.482.452.452.45-
Feb 23, 20242.452.472.412.422.42235
Feb 22, 20242.382.382.342.342.34-
Feb 21, 20242.422.432.402.402.40-
Feb 20, 20242.372.472.372.472.471,150
Feb 19, 20242.392.432.382.432.431,000
Feb 16, 20242.512.562.502.502.501,320
Feb 15, 20242.452.592.442.592.591,000
Feb 14, 20242.332.372.332.372.37100
Feb 13, 20242.572.632.512.512.511,900
Feb 12, 20242.512.512.472.472.47-
Feb 9, 20242.472.482.472.482.48-
Feb 8, 20242.462.482.452.452.451,000
Feb 7, 20242.532.552.532.552.55-
Feb 6, 20242.452.472.452.472.47-
Feb 5, 20242.502.522.432.432.43-
Feb 2, 20242.662.662.532.532.532,000
Feb 1, 20242.492.502.472.472.47-
Jan 31, 20242.532.532.522.522.52-
Jan 30, 20242.712.712.712.712.71-
Jan 29, 20242.512.742.512.742.741,000
Jan 26, 20242.532.602.532.602.601,000
Jan 25, 20242.472.522.472.522.52260
Jan 24, 20242.602.602.602.602.60-

Related Tickers

070.DU Renegade Gold Inc
0.1100
+1.85%
 
OEX.SG Orezone Gold Corp
0.4580
+0.77%
 
OL11.BE Euro Sun Mining Inc
0.0272
0.00%
 
DPU.F Dundee Precious Metals Inc.
9.33
-3.06%
 
P9G.SG Paramount Gold Nevada Corp
0.3580
-0.56%
 
PI8.F Newcore Gold Ltd.
0.2010
+1.52%
 
SMAGF Soma Gold Corp.
0.3578
0.00%
 
MRZ.AX Mont Royal Resources Limited
0.0300
-21.05%
 
SII.DE Wheaton Precious Metals Corp.
56.82
+1.79%
 
LEX.L Lexington Gold Ltd
4.2500
+1.19%