NYSE - Delayed Quote • USD
Coeur Mining, Inc. (CDE)
At close: April 18 at 4:00 PM EDT
Pre-Market: 7:40 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.5700 | 4.6800 | 4.4100 | 4.4400 | 4.4400 | 5,171,600 |
Apr 17, 2024 | 4.4400 | 4.6300 | 4.3600 | 4.4300 | 4.4300 | 11,341,900 |
Apr 16, 2024 | 4.3400 | 4.4600 | 4.2000 | 4.3700 | 4.3700 | 10,673,500 |
Apr 15, 2024 | 4.7200 | 4.8100 | 4.4100 | 4.4800 | 4.4800 | 10,230,000 |
Apr 12, 2024 | 5.2300 | 5.4700 | 4.5800 | 4.6400 | 4.6400 | 21,472,500 |
Apr 11, 2024 | 4.8200 | 4.8900 | 4.6200 | 4.7900 | 4.7900 | 8,658,000 |
Apr 10, 2024 | 4.5900 | 4.9100 | 4.4800 | 4.7200 | 4.7200 | 11,886,700 |
Apr 9, 2024 | 5.0000 | 5.3700 | 4.8900 | 4.9300 | 4.9300 | 15,067,200 |
Apr 8, 2024 | 4.9900 | 5.0700 | 4.5200 | 4.7300 | 4.7300 | 13,897,200 |
Apr 5, 2024 | 4.4000 | 4.9300 | 4.2800 | 4.8700 | 4.8700 | 17,782,200 |
Apr 4, 2024 | 4.5500 | 4.6300 | 4.3200 | 4.3400 | 4.3400 | 10,214,700 |
Apr 3, 2024 | 4.1900 | 4.6400 | 4.0300 | 4.6200 | 4.6200 | 14,602,200 |
Apr 2, 2024 | 4.2200 | 4.3500 | 4.1400 | 4.1700 | 4.1700 | 11,370,700 |
Apr 1, 2024 | 4.1000 | 4.3400 | 4.0500 | 4.1800 | 4.1800 | 11,521,100 |
Mar 28, 2024 | 3.6300 | 3.7900 | 3.6000 | 3.7700 | 3.7700 | 7,209,700 |
Mar 27, 2024 | 3.4100 | 3.5800 | 3.4000 | 3.5700 | 3.5700 | 5,776,800 |
Mar 26, 2024 | 3.5400 | 3.5700 | 3.3600 | 3.3800 | 3.3800 | 5,283,800 |
Mar 25, 2024 | 3.4000 | 3.5700 | 3.4000 | 3.4300 | 3.4300 | 3,437,100 |
Mar 22, 2024 | 3.3600 | 3.4700 | 3.3100 | 3.3300 | 3.3300 | 5,214,300 |
Mar 21, 2024 | 3.3900 | 3.5000 | 3.3700 | 3.4000 | 3.4000 | 7,907,300 |
Mar 20, 2024 | 3.0400 | 3.4000 | 2.9800 | 3.3500 | 3.3500 | 6,964,500 |
Mar 19, 2024 | 3.0900 | 3.1200 | 3.0100 | 3.0300 | 3.0300 | 4,982,800 |
Mar 18, 2024 | 3.2500 | 3.3400 | 3.1300 | 3.1300 | 3.1300 | 8,014,900 |
Mar 15, 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2600 | 3.2600 | 11,756,100 |
Mar 14, 2024 | 3.3200 | 3.3200 | 3.1400 | 3.1700 | 3.1700 | 5,690,800 |
Mar 13, 2024 | 3.1700 | 3.3300 | 3.1500 | 3.3100 | 3.3100 | 5,463,700 |
Mar 12, 2024 | 3.1600 | 3.2100 | 3.0800 | 3.1500 | 3.1500 | 5,035,100 |
Mar 11, 2024 | 3.1400 | 3.3100 | 3.0500 | 3.2400 | 3.2400 | 6,791,800 |
Mar 8, 2024 | 3.2400 | 3.3000 | 3.0700 | 3.1300 | 3.1300 | 8,145,200 |
Mar 7, 2024 | 3.1300 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 7,914,700 |
Mar 6, 2024 | 2.9600 | 3.1300 | 2.9400 | 3.0700 | 3.0700 | 9,892,600 |
Mar 5, 2024 | 3.0300 | 3.0800 | 2.8900 | 2.9100 | 2.9100 | 7,615,800 |
Mar 4, 2024 | 2.7500 | 2.9500 | 2.7400 | 2.9500 | 2.9500 | 10,461,600 |
Mar 1, 2024 | 2.6200 | 2.7400 | 2.5400 | 2.7100 | 2.7100 | 8,031,100 |
Feb 29, 2024 | 2.5500 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 7,598,000 |
Feb 28, 2024 | 2.5000 | 2.5800 | 2.4200 | 2.4500 | 2.4500 | 5,974,400 |
Feb 27, 2024 | 2.5600 | 2.5800 | 2.4400 | 2.5300 | 2.5300 | 7,253,900 |
Feb 26, 2024 | 2.6700 | 2.6800 | 2.5400 | 2.5500 | 2.5500 | 6,866,700 |
Feb 23, 2024 | 2.6300 | 2.7300 | 2.5100 | 2.7200 | 2.7200 | 7,199,600 |
Feb 22, 2024 | 2.5400 | 2.6700 | 2.5000 | 2.6600 | 2.6600 | 6,297,000 |
Feb 21, 2024 | 2.6100 | 2.6100 | 2.5400 | 2.5800 | 2.5800 | 3,102,000 |
Feb 20, 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 3,941,500 |
Feb 16, 2024 | 2.7000 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 6,035,000 |
Feb 15, 2024 | 2.6900 | 2.7900 | 2.6700 | 2.7300 | 2.7300 | 6,524,600 |
Feb 14, 2024 | 2.5300 | 2.6400 | 2.5300 | 2.6300 | 2.6300 | 5,100,800 |
Feb 13, 2024 | 2.6800 | 2.6900 | 2.5000 | 2.5400 | 2.5400 | 10,104,300 |
Feb 12, 2024 | 2.6600 | 2.8200 | 2.6300 | 2.7800 | 2.7800 | 4,827,800 |
Feb 9, 2024 | 2.6900 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 3,975,200 |
Feb 8, 2024 | 2.6500 | 2.7100 | 2.6400 | 2.6800 | 2.6800 | 2,896,100 |
Feb 7, 2024 | 2.7500 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 3,248,200 |
Feb 6, 2024 | 2.6800 | 2.8100 | 2.6600 | 2.7800 | 2.7800 | 3,320,000 |
Feb 5, 2024 | 2.6300 | 2.7200 | 2.5900 | 2.6600 | 2.6600 | 4,175,900 |
Feb 2, 2024 | 2.7600 | 2.7900 | 2.6600 | 2.7400 | 2.7400 | 6,311,200 |
Feb 1, 2024 | 2.7000 | 2.8600 | 2.6900 | 2.8600 | 2.8600 | 6,351,700 |
Jan 31, 2024 | 2.7400 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 7,300,600 |
Jan 30, 2024 | 2.9700 | 2.9700 | 2.7300 | 2.7400 | 2.7400 | 10,222,400 |
Jan 29, 2024 | 2.7400 | 2.9900 | 2.6600 | 2.9500 | 2.9500 | 13,910,800 |
Jan 26, 2024 | 2.7600 | 2.8100 | 2.6900 | 2.7100 | 2.7100 | 5,061,700 |
Jan 25, 2024 | 2.7700 | 2.8300 | 2.7200 | 2.7700 | 2.7700 | 6,496,100 |
Jan 24, 2024 | 2.9100 | 2.9400 | 2.6800 | 2.6800 | 2.6800 | 6,679,500 |
Jan 23, 2024 | 2.8800 | 2.9000 | 2.7800 | 2.8300 | 2.8300 | 6,271,200 |
Jan 22, 2024 | 2.5700 | 2.7900 | 2.5300 | 2.7900 | 2.7900 | 7,204,100 |
Jan 19, 2024 | 2.6400 | 2.6500 | 2.5200 | 2.6000 | 2.6000 | 4,932,700 |
Jan 18, 2024 | 2.6400 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 6,375,000 |
Jan 17, 2024 | 2.6700 | 2.6700 | 2.5800 | 2.6100 | 2.6100 | 6,817,200 |
Jan 16, 2024 | 2.8100 | 2.8300 | 2.7100 | 2.7200 | 2.7200 | 6,540,400 |
Jan 12, 2024 | 2.8400 | 3.0100 | 2.8300 | 2.8800 | 2.8800 | 9,032,400 |
Jan 11, 2024 | 2.7000 | 2.7300 | 2.5700 | 2.6600 | 2.6600 | 5,276,900 |
Jan 10, 2024 | 2.7000 | 2.7200 | 2.6100 | 2.6700 | 2.6700 | 4,537,300 |
Jan 9, 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 6,730,700 |
Jan 8, 2024 | 2.7700 | 2.8500 | 2.7300 | 2.8100 | 2.8100 | 6,317,900 |
Jan 5, 2024 | 2.8900 | 2.9700 | 2.8200 | 2.8300 | 2.8300 | 4,896,200 |
Jan 4, 2024 | 2.9100 | 2.9300 | 2.8200 | 2.9100 | 2.9100 | 4,931,500 |
Jan 3, 2024 | 3.0500 | 3.0700 | 2.8400 | 2.8900 | 2.8900 | 10,401,900 |
Jan 2, 2024 | 3.2500 | 3.3400 | 3.1800 | 3.2000 | 3.2000 | 4,319,600 |
Dec 29, 2023 | 3.2800 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 4,815,600 |
Dec 28, 2023 | 3.4700 | 3.4900 | 3.3200 | 3.3200 | 3.3200 | 4,659,300 |
Dec 27, 2023 | 3.4700 | 3.5300 | 3.4200 | 3.5000 | 3.5000 | 3,184,400 |
Dec 26, 2023 | 3.4600 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 2,240,100 |
Dec 22, 2023 | 3.6400 | 3.6900 | 3.4100 | 3.4400 | 3.4400 | 6,473,700 |
Dec 21, 2023 | 3.4600 | 3.5500 | 3.4500 | 3.5400 | 3.5400 | 3,555,000 |
Dec 20, 2023 | 3.6500 | 3.6500 | 3.3900 | 3.3900 | 3.3900 | 7,189,000 |
Dec 19, 2023 | 3.4300 | 3.6200 | 3.3400 | 3.6100 | 3.6100 | 5,920,200 |
Dec 18, 2023 | 3.5800 | 3.5900 | 3.3300 | 3.4000 | 3.4000 | 6,963,500 |
Dec 15, 2023 | 3.4900 | 3.6500 | 3.4000 | 3.5400 | 3.5400 | 19,039,100 |
Dec 14, 2023 | 3.3600 | 3.6000 | 3.3600 | 3.5200 | 3.5200 | 13,688,700 |
Dec 13, 2023 | 2.9200 | 3.3000 | 2.9100 | 3.2900 | 3.2900 | 9,845,600 |
Dec 12, 2023 | 3.0900 | 3.1200 | 2.9100 | 2.9200 | 2.9200 | 7,108,800 |
Dec 11, 2023 | 2.9200 | 3.1100 | 2.8100 | 3.1100 | 3.1100 | 7,577,300 |
Dec 8, 2023 | 2.9700 | 3.0900 | 2.9500 | 3.0100 | 3.0100 | 4,810,200 |
Dec 7, 2023 | 3.0100 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 4,746,100 |
Dec 6, 2023 | 3.0100 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 5,693,300 |
Dec 5, 2023 | 3.0000 | 3.0400 | 2.8900 | 2.9700 | 2.9700 | 5,725,300 |
Dec 4, 2023 | 3.1000 | 3.1500 | 2.9700 | 3.0500 | 3.0500 | 8,073,100 |
Dec 1, 2023 | 3.0800 | 3.1700 | 3.0100 | 3.1600 | 3.1600 | 8,085,100 |
Nov 30, 2023 | 3.0000 | 3.0800 | 2.9300 | 3.0500 | 3.0500 | 7,037,400 |
Nov 29, 2023 | 2.9500 | 3.0500 | 2.9200 | 3.0200 | 3.0200 | 6,505,900 |
Nov 28, 2023 | 2.9500 | 2.9800 | 2.8500 | 2.9700 | 2.9700 | 6,337,500 |
Nov 27, 2023 | 2.9200 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 8,454,700 |
Nov 24, 2023 | 2.7000 | 2.9000 | 2.7000 | 2.8500 | 2.8500 | 4,017,900 |
Nov 22, 2023 | 2.7200 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 3,496,100 |
Nov 21, 2023 | 2.6300 | 2.8500 | 2.6300 | 2.7300 | 2.7300 | 7,950,300 |
Nov 20, 2023 | 2.4500 | 2.6000 | 2.4400 | 2.5600 | 2.5600 | 5,132,900 |
Nov 17, 2023 | 2.5100 | 2.5500 | 2.4400 | 2.5200 | 2.5200 | 4,559,800 |
Nov 16, 2023 | 2.4000 | 2.5700 | 2.3900 | 2.4800 | 2.4800 | 6,932,800 |
Nov 15, 2023 | 2.3400 | 2.4400 | 2.3000 | 2.3500 | 2.3500 | 4,401,000 |
Nov 14, 2023 | 2.1300 | 2.3400 | 2.1100 | 2.3200 | 2.3200 | 9,637,000 |
Nov 13, 2023 | 2.1100 | 2.1500 | 2.0000 | 2.0100 | 2.0100 | 7,841,700 |
Nov 10, 2023 | 2.1900 | 2.2000 | 2.0800 | 2.1100 | 2.1100 | 7,373,200 |
Nov 9, 2023 | 2.2800 | 2.3800 | 2.0700 | 2.1900 | 2.1900 | 7,000,500 |
Nov 8, 2023 | 2.3000 | 2.3800 | 2.2900 | 2.3000 | 2.3000 | 4,380,200 |
Nov 7, 2023 | 2.4200 | 2.4500 | 2.3100 | 2.3500 | 2.3500 | 7,943,900 |
Nov 6, 2023 | 2.5700 | 2.6100 | 2.4900 | 2.4900 | 2.4900 | 4,275,900 |
Nov 3, 2023 | 2.4500 | 2.6400 | 2.4500 | 2.5800 | 2.5800 | 6,683,000 |
Nov 2, 2023 | 2.5200 | 2.5500 | 2.3800 | 2.4100 | 2.4100 | 4,602,300 |
Nov 1, 2023 | 2.5000 | 2.5500 | 2.3800 | 2.4600 | 2.4600 | 5,377,700 |
Oct 31, 2023 | 2.5500 | 2.6900 | 2.5000 | 2.5100 | 2.5100 | 6,828,300 |
Oct 30, 2023 | 2.5900 | 2.6500 | 2.5400 | 2.5900 | 2.5900 | 4,463,600 |
Oct 27, 2023 | 2.4800 | 2.5600 | 2.3800 | 2.5500 | 2.5500 | 5,086,300 |
Oct 26, 2023 | 2.5100 | 2.5600 | 2.4400 | 2.4700 | 2.4700 | 4,826,300 |
Oct 25, 2023 | 2.5500 | 2.6100 | 2.5000 | 2.5100 | 2.5100 | 5,049,600 |
Oct 24, 2023 | 2.5500 | 2.6200 | 2.5200 | 2.5600 | 2.5600 | 5,993,800 |
Oct 23, 2023 | 2.5600 | 2.6600 | 2.4200 | 2.5900 | 2.5900 | 4,963,600 |
Oct 20, 2023 | 2.6000 | 2.7400 | 2.5900 | 2.6100 | 2.6100 | 6,853,700 |
Oct 19, 2023 | 2.6100 | 2.6300 | 2.5000 | 2.5900 | 2.5900 | 5,044,100 |
Oct 18, 2023 | 2.7200 | 2.8100 | 2.6300 | 2.6600 | 2.6600 | 6,383,200 |
Oct 17, 2023 | 2.5300 | 2.7000 | 2.5300 | 2.6800 | 2.6800 | 5,171,800 |
Oct 16, 2023 | 2.4700 | 2.6000 | 2.4500 | 2.5200 | 2.5200 | 4,509,800 |
Oct 13, 2023 | 2.2900 | 2.5900 | 2.2900 | 2.5000 | 2.5000 | 12,445,500 |
Oct 12, 2023 | 2.3100 | 2.3800 | 2.2000 | 2.2400 | 2.2400 | 4,871,300 |
Oct 11, 2023 | 2.2600 | 2.3300 | 2.2400 | 2.3300 | 2.3300 | 4,531,300 |
Oct 10, 2023 | 2.2500 | 2.2800 | 2.2200 | 2.2300 | 2.2300 | 2,554,400 |
Oct 9, 2023 | 2.2300 | 2.2900 | 2.2200 | 2.2700 | 2.2700 | 3,840,200 |
Oct 6, 2023 | 2.1100 | 2.2300 | 2.0900 | 2.2000 | 2.2000 | 4,865,700 |
Oct 5, 2023 | 2.1400 | 2.2000 | 2.0600 | 2.1100 | 2.1100 | 5,634,300 |
Oct 4, 2023 | 2.1200 | 2.2000 | 2.1200 | 2.1900 | 2.1900 | 6,137,400 |
Oct 3, 2023 | 2.0600 | 2.1400 | 2.0200 | 2.1000 | 2.1000 | 7,088,500 |
Oct 2, 2023 | 2.1500 | 2.1800 | 2.0500 | 2.0600 | 2.0600 | 6,245,400 |
Sep 29, 2023 | 2.2700 | 2.3000 | 2.1600 | 2.2200 | 2.2200 | 5,348,100 |
Sep 28, 2023 | 2.2000 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 5,373,300 |
Sep 27, 2023 | 2.1800 | 2.2500 | 2.1400 | 2.1900 | 2.1900 | 8,951,900 |
Sep 26, 2023 | 2.4100 | 2.4100 | 2.2000 | 2.2100 | 2.2100 | 6,894,400 |
Sep 25, 2023 | 2.3200 | 2.4400 | 2.2800 | 2.4300 | 2.4300 | 11,805,400 |
Sep 22, 2023 | 2.2400 | 2.3400 | 2.2200 | 2.2700 | 2.2700 | 13,552,000 |
Sep 21, 2023 | 2.1500 | 2.1600 | 2.0400 | 2.1200 | 2.1200 | 6,303,600 |
Sep 20, 2023 | 2.2100 | 2.2700 | 2.2000 | 2.2000 | 2.2000 | 5,783,500 |
Sep 19, 2023 | 2.3500 | 2.3700 | 2.2100 | 2.2200 | 2.2200 | 6,565,300 |
Sep 18, 2023 | 2.4000 | 2.4400 | 2.3300 | 2.3500 | 2.3500 | 4,203,500 |
Sep 15, 2023 | 2.3500 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 24,185,800 |
Sep 14, 2023 | 2.2400 | 2.3100 | 2.2200 | 2.2900 | 2.2900 | 6,544,600 |
Sep 13, 2023 | 2.2200 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 5,539,000 |
Sep 12, 2023 | 2.2600 | 2.4000 | 2.2100 | 2.2100 | 2.2100 | 7,370,600 |
Sep 11, 2023 | 2.2700 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 7,486,700 |
Sep 8, 2023 | 2.2500 | 2.3000 | 2.1900 | 2.2100 | 2.2100 | 4,961,700 |
Sep 7, 2023 | 2.3100 | 2.3300 | 2.2300 | 2.2500 | 2.2500 | 5,506,700 |
Sep 6, 2023 | 2.3200 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 3,045,100 |
Sep 5, 2023 | 2.3900 | 2.3900 | 2.2800 | 2.3500 | 2.3500 | 5,579,800 |
Sep 1, 2023 | 2.4800 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 3,994,300 |
Aug 31, 2023 | 2.4900 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 3,679,400 |
Aug 30, 2023 | 2.5800 | 2.6300 | 2.4800 | 2.4900 | 2.4900 | 4,364,500 |
Aug 29, 2023 | 2.5000 | 2.5900 | 2.4800 | 2.5600 | 2.5600 | 5,679,300 |
Aug 28, 2023 | 2.4900 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 4,071,000 |
Aug 25, 2023 | 2.5200 | 2.5500 | 2.4200 | 2.4800 | 2.4800 | 5,237,900 |
Aug 24, 2023 | 2.5400 | 2.5800 | 2.5000 | 2.5400 | 2.5400 | 8,145,800 |
Aug 23, 2023 | 2.5000 | 2.6500 | 2.5000 | 2.5700 | 2.5700 | 8,355,100 |
Aug 22, 2023 | 2.4600 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 3,922,600 |
Aug 21, 2023 | 2.5400 | 2.5600 | 2.4000 | 2.4300 | 2.4300 | 5,330,000 |
Aug 18, 2023 | 2.4900 | 2.5400 | 2.3800 | 2.5300 | 2.5300 | 6,448,900 |
Aug 17, 2023 | 2.3500 | 2.5300 | 2.3400 | 2.5000 | 2.5000 | 13,942,300 |
Aug 16, 2023 | 2.3100 | 2.3600 | 2.2700 | 2.2900 | 2.2900 | 5,395,300 |
Aug 15, 2023 | 2.4300 | 2.4500 | 2.3200 | 2.3200 | 2.3200 | 6,382,400 |
Aug 14, 2023 | 2.5200 | 2.5300 | 2.4300 | 2.4600 | 2.4600 | 5,835,200 |
Aug 11, 2023 | 2.4000 | 2.6000 | 2.3800 | 2.5800 | 2.5800 | 6,068,000 |
Aug 10, 2023 | 2.6100 | 2.6400 | 2.3400 | 2.3700 | 2.3700 | 12,398,100 |
Aug 9, 2023 | 2.7200 | 2.7300 | 2.6000 | 2.6100 | 2.6100 | 4,780,200 |
Aug 8, 2023 | 2.6600 | 2.7000 | 2.6100 | 2.6800 | 2.6800 | 6,122,100 |
Aug 7, 2023 | 2.7800 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 3,339,600 |
Aug 4, 2023 | 2.7900 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 3,061,000 |
Aug 3, 2023 | 2.7800 | 2.8000 | 2.6800 | 2.7100 | 2.7100 | 5,387,500 |
Aug 2, 2023 | 2.9300 | 2.9700 | 2.7800 | 2.7900 | 2.7900 | 4,577,600 |
Aug 1, 2023 | 2.9700 | 3.0200 | 2.9300 | 2.9500 | 2.9500 | 4,270,200 |
Jul 31, 2023 | 2.9900 | 3.1400 | 2.9900 | 3.0800 | 3.0800 | 4,450,900 |
Jul 28, 2023 | 2.9700 | 3.0000 | 2.9000 | 2.9600 | 2.9600 | 3,687,000 |
Jul 27, 2023 | 3.1900 | 3.1900 | 2.9000 | 2.9200 | 2.9200 | 6,672,400 |
Jul 26, 2023 | 3.2000 | 3.2500 | 3.1700 | 3.2300 | 3.2300 | 3,037,900 |
Jul 25, 2023 | 3.1700 | 3.2800 | 3.1600 | 3.2300 | 3.2300 | 3,588,300 |
Jul 24, 2023 | 3.1400 | 3.1700 | 3.0600 | 3.1400 | 3.1400 | 3,819,700 |
Jul 21, 2023 | 3.1500 | 3.2100 | 3.0400 | 3.0700 | 3.0700 | 3,726,600 |
Jul 20, 2023 | 3.3600 | 3.3900 | 3.1300 | 3.1400 | 3.1400 | 4,077,600 |
Jul 19, 2023 | 3.2600 | 3.4000 | 3.2500 | 3.3700 | 3.3700 | 5,488,500 |
Jul 18, 2023 | 3.1200 | 3.2900 | 3.1100 | 3.2500 | 3.2500 | 6,038,400 |
Jul 17, 2023 | 3.0400 | 3.1200 | 2.9700 | 3.0500 | 3.0500 | 4,150,000 |
Jul 14, 2023 | 3.0600 | 3.1600 | 3.0500 | 3.0800 | 3.0800 | 4,820,300 |
Jul 13, 2023 | 3.0400 | 3.1100 | 2.9800 | 3.0700 | 3.0700 | 6,807,000 |
Jul 12, 2023 | 2.8500 | 3.0300 | 2.8500 | 3.0000 | 3.0000 | 10,337,500 |
Jul 11, 2023 | 2.8500 | 2.8600 | 2.7600 | 2.7800 | 2.7800 | 3,390,700 |
Jul 10, 2023 | 2.6700 | 2.8700 | 2.6500 | 2.8200 | 2.8200 | 5,107,500 |
Jul 7, 2023 | 2.6900 | 2.7300 | 2.6600 | 2.6600 | 2.6600 | 4,140,400 |
Jul 6, 2023 | 2.7900 | 2.7900 | 2.6500 | 2.6600 | 2.6600 | 4,656,500 |
Jul 5, 2023 | 2.9300 | 2.9400 | 2.7900 | 2.7900 | 2.7900 | 4,398,100 |
Jul 3, 2023 | 2.8900 | 2.9300 | 2.8800 | 2.9200 | 2.9200 | 2,734,400 |
Jun 30, 2023 | 2.8900 | 2.8900 | 2.8000 | 2.8400 | 2.8400 | 3,558,700 |
Jun 29, 2023 | 2.8000 | 2.8700 | 2.7700 | 2.8600 | 2.8600 | 3,167,000 |
Jun 28, 2023 | 2.8600 | 2.8700 | 2.8000 | 2.8100 | 2.8100 | 3,298,700 |
Jun 27, 2023 | 2.9400 | 2.9400 | 2.7700 | 2.7900 | 2.7900 | 3,882,100 |
Jun 26, 2023 | 2.8100 | 2.9300 | 2.8100 | 2.9100 | 2.9100 | 4,948,400 |
Jun 23, 2023 | 2.9000 | 2.9400 | 2.7600 | 2.7600 | 2.7600 | 13,052,500 |
Jun 22, 2023 | 2.9000 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 4,059,600 |
Jun 21, 2023 | 2.9200 | 2.9500 | 2.8800 | 2.9200 | 2.9200 | 4,429,700 |
Jun 20, 2023 | 3.0600 | 3.0600 | 2.9200 | 2.9400 | 2.9400 | 6,983,500 |
Jun 16, 2023 | 3.1500 | 3.2300 | 3.0500 | 3.1100 | 3.1100 | 14,869,400 |
Jun 15, 2023 | 3.1400 | 3.1700 | 3.0800 | 3.1100 | 3.1100 | 5,022,400 |
Jun 14, 2023 | 3.3100 | 3.3600 | 3.1200 | 3.1900 | 3.1900 | 4,546,100 |
Jun 13, 2023 | 3.2800 | 3.3200 | 3.2200 | 3.2600 | 3.2600 | 5,378,000 |
Jun 12, 2023 | 3.1200 | 3.2400 | 3.0900 | 3.2300 | 3.2300 | 4,628,500 |
Jun 9, 2023 | 3.2000 | 3.2200 | 3.1200 | 3.1200 | 3.1200 | 2,633,500 |
Jun 8, 2023 | 3.2000 | 3.3100 | 3.1900 | 3.2100 | 3.2100 | 3,603,600 |
Jun 7, 2023 | 3.1300 | 3.2800 | 3.1100 | 3.1400 | 3.1400 | 4,512,100 |
Jun 6, 2023 | 3.1100 | 3.1300 | 3.0200 | 3.1000 | 3.1000 | 3,403,800 |
Jun 5, 2023 | 3.0600 | 3.1500 | 3.0500 | 3.0800 | 3.0800 | 3,069,200 |
Jun 2, 2023 | 3.1700 | 3.2300 | 3.0500 | 3.1000 | 3.1000 | 6,097,400 |
Jun 1, 2023 | 3.0400 | 3.2200 | 3.0100 | 3.1200 | 3.1200 | 7,438,100 |
May 31, 2023 | 2.9000 | 3.0300 | 2.8900 | 3.0000 | 3.0000 | 7,490,800 |
May 30, 2023 | 3.0400 | 3.0600 | 2.8300 | 2.8600 | 2.8600 | 9,343,900 |
May 26, 2023 | 2.9600 | 3.0500 | 2.9500 | 2.9900 | 2.9900 | 6,858,200 |
May 25, 2023 | 3.1100 | 3.1200 | 2.9500 | 2.9800 | 2.9800 | 6,137,700 |
May 24, 2023 | 3.2900 | 3.3000 | 3.1200 | 3.1400 | 3.1400 | 3,418,300 |
May 23, 2023 | 3.2100 | 3.3400 | 3.1900 | 3.3100 | 3.3100 | 3,835,700 |
May 22, 2023 | 3.2100 | 3.2900 | 3.1800 | 3.2600 | 3.2600 | 3,948,900 |
May 19, 2023 | 3.2400 | 3.2500 | 3.1500 | 3.2100 | 3.2100 | 5,226,800 |
May 18, 2023 | 3.3300 | 3.3500 | 3.1400 | 3.2000 | 3.2000 | 6,333,500 |
May 17, 2023 | 3.2400 | 3.3900 | 3.2000 | 3.3600 | 3.3600 | 4,649,900 |
May 16, 2023 | 3.3000 | 3.3400 | 3.2200 | 3.2400 | 3.2400 | 5,409,200 |
May 15, 2023 | 3.3400 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 4,289,900 |
May 12, 2023 | 3.4100 | 3.4300 | 3.2400 | 3.3400 | 3.3400 | 7,187,200 |
May 11, 2023 | 3.4400 | 3.5300 | 3.3100 | 3.4400 | 3.4400 | 6,226,500 |
May 10, 2023 | 3.5800 | 3.5900 | 3.4800 | 3.5300 | 3.5300 | 5,052,000 |
May 9, 2023 | 3.5000 | 3.5900 | 3.4800 | 3.5500 | 3.5500 | 3,402,400 |
May 8, 2023 | 3.5800 | 3.6700 | 3.5100 | 3.5200 | 3.5200 | 4,000,100 |
May 5, 2023 | 3.5100 | 3.6100 | 3.4100 | 3.5500 | 3.5500 | 6,404,500 |
May 4, 2023 | 3.4500 | 3.6500 | 3.4500 | 3.6100 | 3.6100 | 7,386,400 |
May 3, 2023 | 3.4200 | 3.5300 | 3.3800 | 3.4200 | 3.4200 | 4,982,100 |
May 2, 2023 | 3.2800 | 3.4200 | 3.2200 | 3.3900 | 3.3900 | 6,378,600 |
May 1, 2023 | 3.5300 | 3.6000 | 3.3000 | 3.3100 | 3.3100 | 4,861,700 |
Apr 28, 2023 | 3.4600 | 3.4900 | 3.3600 | 3.4000 | 3.4000 | 5,150,700 |
Apr 27, 2023 | 3.6100 | 3.6300 | 3.4500 | 3.4900 | 3.4900 | 4,838,500 |
Apr 26, 2023 | 3.6800 | 3.7300 | 3.5700 | 3.6000 | 3.6000 | 3,406,000 |
Apr 25, 2023 | 3.6300 | 3.6900 | 3.5400 | 3.6600 | 3.6600 | 3,845,200 |
Apr 24, 2023 | 3.6300 | 3.6800 | 3.5800 | 3.6500 | 3.6500 | 3,699,200 |
Apr 21, 2023 | 3.7000 | 3.7400 | 3.5900 | 3.6300 | 3.6300 | 5,805,200 |
Apr 20, 2023 | 3.8700 | 3.9200 | 3.7500 | 3.7700 | 3.7700 | 3,851,500 |
Apr 19, 2023 | 3.8700 | 3.9900 | 3.7200 | 3.8600 | 3.8600 | 5,458,800 |
Related Tickers
PAAS Pan American Silver Corp.
19.06
+0.85%
HMY Harmony Gold Mining Company Limited
9.12
+0.44%
FSM Fortuna Silver Mines Inc.
4.5100
-1.31%
KGC Kinross Gold Corporation
6.51
+1.40%
SBSW Sibanye Stillwater Limited
5.32
-1.85%
IAG IAMGOLD Corporation
3.6400
-0.55%
BTG B2Gold Corp.
2.6100
-1.88%
GFI Gold Fields Limited
17.77
+0.17%
AEM Agnico Eagle Mines Limited
63.47
+1.57%
WPM Wheaton Precious Metals Corp.
52.69
+0.04%