Coeur Mining Inc (CDE)
4.58
+0.06
(+1.33%)
USD |
NYSE |
May 01, 16:00
4.50
-0.08
(-1.75%)
Pre-Market: 20:00
Coeur Mining Price: 4.58 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 4.55 | 4.84 | 4.52 | 4.58 | 6.918M |
| Apr 30, 2024 | 4.64 | 4.77 | 4.50 | 4.52 | 9.797M |
| Apr 29, 2024 | 4.99 | 5.05 | 4.70 | 4.91 | 6.155M |
| Apr 26, 2024 | 4.88 | 4.97 | 4.74 | 4.94 | 7.308M |
| Apr 25, 2024 | 4.54 | 4.90 | 4.46 | 4.82 | 9.205M |
| Apr 24, 2024 | 4.59 | 4.66 | 4.51 | 4.55 | 5.572M |
| Apr 23, 2024 | 4.23 | 4.67 | 4.13 | 4.62 | 7.830M |
| Apr 22, 2024 | 4.18 | 4.37 | 4.03 | 4.26 | 7.743M |
| Apr 19, 2024 | 4.40 | 4.53 | 4.38 | 4.50 | 7.274M |
| Apr 18, 2024 | 4.57 | 4.68 | 4.41 | 4.44 | 5.176M |
| Apr 17, 2024 | 4.44 | 4.63 | 4.36 | 4.43 | 11.34M |
| Apr 16, 2024 | 4.34 | 4.46 | 4.20 | 4.37 | 10.67M |
| Apr 15, 2024 | 4.72 | 4.81 | 4.41 | 4.48 | 10.23M |
| Apr 12, 2024 | 5.23 | 5.47 | 4.58 | 4.64 | 21.48M |
| Apr 11, 2024 | 4.82 | 4.89 | 4.615 | 4.79 | 8.658M |
| Apr 10, 2024 | 4.59 | 4.91 | 4.48 | 4.72 | 11.89M |
| Apr 09, 2024 | 5.00 | 5.369 | 4.89 | 4.93 | 15.07M |
| Apr 08, 2024 | 4.99 | 5.07 | 4.52 | 4.73 | 13.90M |
| Apr 05, 2024 | 4.40 | 4.935 | 4.28 | 4.87 | 17.79M |
| Apr 04, 2024 | 4.55 | 4.63 | 4.32 | 4.34 | 10.21M |
| Apr 03, 2024 | 4.19 | 4.645 | 4.03 | 4.62 | 14.60M |
| Apr 02, 2024 | 4.22 | 4.35 | 4.144 | 4.17 | 11.37M |
| Apr 01, 2024 | 4.10 | 4.34 | 4.05 | 4.18 | 11.52M |
| Mar 28, 2024 | 3.63 | 3.79 | 3.60 | 3.77 | 7.210M |
| Mar 27, 2024 | 3.41 | 3.58 | 3.395 | 3.57 | 5.777M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.01
Minimum
Nov 13 2023
11.14
Maximum
Feb 01 2021
5.143
Average
4.60
Median
Jul 31 2019
Price Benchmarks
| Newmont Corp | 40.58 |
| Dakota Gold Corp | 2.45 |
| Hecla Mining Co | 4.74 |
| U.S. Gold Corp | 4.40 |
| Gold Resource Corp | 0.464 |
Price Related Metrics
| PS Ratio | 1.912 |
| PEG Ratio | -1.374 |
| Price to Book Value | 1.783 |
| Earnings Yield | -6.55% |
| Market Cap | 1.826B |
| PEGY Ratio | -1.374 |