Coeur Mining

CDE
🏛️ usa →
21.01
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.11 6.14 6.11 6.13 131.6K
09:31 6.14 6.14 6.12 6.14 42.8K
09:32 6.14 6.14 6.12 6.13 13.8K
09:33 6.14 6.15 6.14 6.14 20.7K
09:34 6.14 6.15 6.13 6.15 35.8K
09:35 6.15 6.17 6.15 6.17 17.6K
09:36 6.17 6.17 6.16 6.17 26.2K
09:37 6.17 6.17 6.15 6.16 38.2K
09:38 6.16 6.17 6.15 6.16 63.6K
09:39 6.15 6.16 6.15 6.15 10.5K
09:40 6.14 6.14 6.12 6.12 8.3K
09:41 6.13 6.14 6.12 6.12 19.4K
09:42 6.13 6.13 6.12 6.12 1.7K
09:43 6.11 6.12 6.10 6.11 16.8K
09:44 6.10 6.12 6.10 6.12 12.6K
09:45 6.12 6.12 6.11 6.11 4.4K
09:46 6.11 6.11 6.10 6.11 29.8K
09:47 6.11 6.11 6.11 6.11 6.1K
09:48 6.10 6.12 6.10 6.12 14.1K
09:49 6.13 6.13 6.13 6.13 6.8K
09:50 6.13 6.15 6.13 6.15 76.5K
09:51 6.15 6.15 6.15 6.15 6.1K
09:52 6.15 6.17 6.15 6.17 11.7K
09:53 6.17 6.18 6.16 6.16 32.4K
09:54 6.16 6.17 6.16 6.17 20.7K
09:55 6.17 6.18 6.17 6.18 6.2K
09:56 6.18 6.19 6.18 6.19 22.3K
09:57 6.19 6.19 6.19 6.19 23.0K
09:58 6.19 6.19 6.19 6.19 4.1K
09:59 6.19 6.19 6.19 6.19 55.5K
10:00 6.18 6.19 6.14 6.16 76.9K
10:01 6.17 6.18 6.15 6.16 32.6K
10:02 6.16 6.16 6.14 6.15 12.5K
10:03 6.15 6.15 6.12 6.13 22.3K
10:04 6.12 6.14 6.11 6.14 20.9K
10:05 6.13 6.13 6.12 6.12 11.2K
10:06 6.13 6.13 6.12 6.12 9.4K
10:07 6.12 6.12 6.11 6.11 8.8K
10:08 6.12 6.13 6.12 6.13 10.6K
10:09 6.13 6.13 6.11 6.11 19.6K
10:10 6.10 6.10 6.10 6.10 10.0K
10:11 6.11 6.11 6.11 6.11 7.0K
10:12 6.11 6.12 6.11 6.12 6.2K
10:13 6.11 6.11 6.10 6.10 19.4K
10:14 6.09 6.09 6.08 6.09 6.6K
10:15 6.09 6.09 6.08 6.08 9.4K
10:16 6.09 6.09 6.09 6.09 36.8K
10:17 6.09 6.10 6.09 6.10 8.4K
10:18 6.10 6.11 6.09 6.09 25.4K
10:19 6.10 6.11 6.10 6.11 8.1K
10:20 6.11 6.12 6.11 6.11 28.3K
10:21 6.11 6.11 6.10 6.10 27.0K
10:22 6.10 6.10 6.09 6.10 1.2K
10:23 6.10 6.10 6.10 6.10 1.1K
10:24 6.10 6.10 6.10 6.10 2.8K
10:25 6.10 6.10 6.10 6.10 5.4K
10:26 6.09 6.09 6.09 6.09 10.4K
10:27 6.09 6.09 6.07 6.08 13.1K
10:28 6.08 6.08 6.07 6.08 5.7K
10:29 6.08 6.08 6.06 6.06 9.2K
10:30 6.07 6.07 6.05 6.07 11.3K
10:31 6.07 6.07 6.07 6.07 5.4K
10:32 6.06 6.07 6.06 6.07 27.6K
10:33 6.07 6.07 6.07 6.07 1.3K
10:34 6.06 6.07 6.06 6.07 3.0K
10:35 6.07 6.08 6.07 6.08 10.5K
10:36 6.08 6.09 6.08 6.09 18.8K
10:37 6.09 6.09 6.09 6.09 6.6K
10:38 6.09 6.09 6.08 6.08 15.3K
10:39 6.08 6.09 6.08 6.09 4.5K
10:40 6.09 6.09 6.07 6.07 6.7K
10:41 6.08 6.09 6.08 6.09 10.4K
10:42 6.09 6.09 6.09 6.09 5.9K
10:43 6.09 6.11 6.09 6.11 51.0K
10:44 6.11 6.11 6.11 6.11 7.2K
10:45 6.11 6.11 6.10 6.10 37.7K
10:46 6.10 6.11 6.10 6.11 17.2K
10:47 6.11 6.12 6.10 6.12 12.1K
10:48 6.12 6.12 6.11 6.12 3.8K
10:49 6.12 6.12 6.11 6.11 27.1K
10:50 6.11 6.11 6.11 6.11 1.4K
10:51 6.10 6.11 6.10 6.10 5.3K
10:52 6.10 6.10 6.09 6.09 5.4K
10:53 6.09 6.09 6.09 6.09 2.3K
10:54 6.09 6.10 6.09 6.10 2.0K
10:55 6.09 6.10 6.09 6.10 3.5K
10:56 6.10 6.10 6.10 6.10 24.2K
10:57 6.09 6.10 6.09 6.09 13.1K
10:58 6.09 6.09 6.08 6.08 3.8K
10:59 6.09 6.09 6.09 6.09 4.6K
11:00 6.09 6.09 6.08 6.08 27.6K
11:01 6.09 6.09 6.08 6.09 37.0K
11:02 6.10 6.10 6.10 6.10 4.1K
11:03 6.10 6.10 6.09 6.09 11.1K
11:04 6.08 6.09 6.08 6.08 4.8K
11:05 6.09 6.09 6.09 6.09 2.8K
11:06 6.09 6.09 6.08 6.09 8.7K
11:07 6.08 6.09 6.08 6.09 5.8K
11:08 6.09 6.09 6.08 6.09 17.8K
11:09 6.10 6.10 6.10 6.10 11.4K
11:10 6.09 6.09 6.08 6.08 10.1K
11:11 6.09 6.09 6.08 6.08 2.9K
11:12 6.09 6.10 6.09 6.10 17.6K
11:13 6.10 6.10 6.10 6.10 1.6K
11:14 6.10 6.11 6.10 6.11 17.6K
11:15 6.11 6.11 6.11 6.11 8.4K
11:16 6.11 6.11 6.10 6.10 11.4K
11:17 6.10 6.11 6.08 6.08 38.7K
11:18 6.09 6.09 6.09 6.09 4.0K
11:19 6.09 6.09 6.09 6.09 17.9K
11:20 6.09 6.10 6.09 6.10 11.6K
11:21 6.10 6.10 6.09 6.09 25.9K
11:22 6.09 6.10 6.09 6.09 10.9K
11:23 6.10 6.10 6.09 6.10 7.7K
11:24 6.09 6.10 6.09 6.09 1.7K
11:25 6.09 6.09 6.09 6.09 3.9K
11:26 6.09 6.10 6.09 6.09 11.6K
11:27 6.09 6.09 6.08 6.08 6.0K
11:28 6.08 6.08 6.08 6.08 8.6K
11:29 6.08 6.08 6.08 6.08 0.6K
11:30 6.08 6.08 6.08 6.08 13.4K
11:31 6.08 6.08 6.08 6.08 17.1K
11:32 6.08 6.08 6.08 6.08 2.7K
11:33 6.08 6.08 6.08 6.08 1.3K
11:34 6.08 6.09 6.08 6.09 12.7K
11:35 6.09 6.09 6.07 6.07 27.3K
11:36 6.07 6.08 6.07 6.08 8.2K
11:37 6.08 6.08 6.08 6.08 1.5K
11:38 6.08 6.08 6.07 6.07 15.6K
11:39 6.07 6.07 6.07 6.07 0.7K
11:40 6.07 6.07 6.06 6.07 5.8K
11:41 6.07 6.07 6.06 6.06 20.4K
11:42 6.06 6.06 6.05 6.05 29.0K
11:43 6.05 6.06 6.05 6.06 17.5K
11:44 6.06 6.08 6.05 6.08 23.3K
11:45 6.08 6.08 6.08 6.08 15.0K
11:46 6.08 6.08 6.07 6.07 5.4K
11:47 6.07 6.08 6.07 6.08 60.2K
11:48 6.08 6.10 6.08 6.10 16.8K
11:49 6.10 6.10 6.10 6.10 51.6K
11:50 6.10 6.11 6.09 6.10 35.7K
11:51 6.11 6.12 6.11 6.12 25.4K
11:52 6.11 6.12 6.11 6.12 23.3K
11:53 6.12 6.12 6.11 6.11 19.9K
11:54 6.12 6.12 6.12 6.12 19.0K
11:55 6.11 6.11 6.11 6.11 7.5K
11:56 6.11 6.11 6.11 6.11 6.5K
11:57 6.11 6.11 6.09 6.10 16.3K
11:58 6.10 6.10 6.09 6.10 4.7K
11:59 6.09 6.10 6.08 6.08 126.4K
12:00 6.09 6.10 6.08 6.10 43.5K
12:01 6.10 6.10 6.09 6.10 26.4K
12:02 6.09 6.10 6.09 6.09 9.6K
12:03 6.10 6.10 6.09 6.09 21.6K
12:04 6.10 6.10 6.10 6.10 9.7K
12:05 6.10 6.10 6.10 6.10 7.6K
12:06 6.10 6.10 6.10 6.10 16.3K
12:07 6.11 6.11 6.11 6.11 19.1K
12:08 6.10 6.11 6.10 6.11 4.2K
12:09 6.11 6.11 6.11 6.11 13.4K
12:10 6.11 6.12 6.11 6.12 17.2K
12:11 6.12 6.12 6.11 6.12 7.1K
12:12 6.12 6.13 6.12 6.13 9.9K
12:13 6.13 6.13 6.13 6.13 10.2K
12:14 6.13 6.13 6.13 6.13 8.0K
12:15 6.13 6.14 6.13 6.14 20.5K
12:16 6.14 6.14 6.12 6.12 14.8K
12:17 6.13 6.13 6.13 6.13 13.2K
12:18 6.13 6.14 6.12 6.13 47.5K
12:19 6.13 6.13 6.13 6.13 18.3K
12:20 6.13 6.13 6.12 6.13 34.6K
12:21 6.13 6.13 6.13 6.13 13.6K
12:22 6.13 6.13 6.13 6.13 2.0K
12:23 6.13 6.13 6.11 6.12 25.9K
12:24 6.12 6.12 6.12 6.12 6.3K
12:25 6.12 6.12 6.12 6.12 9.1K
12:26 6.12 6.12 6.11 6.12 7.6K
12:27 6.12 6.12 6.12 6.12 10.2K
12:28 6.11 6.12 6.11 6.12 7.3K
12:29 6.12 6.12 6.11 6.12 3.6K
12:30 6.12 6.12 6.11 6.12 9.1K
12:31 6.12 6.12 6.12 6.12 2.7K
12:32 6.12 6.12 6.12 6.12 6.6K
12:33 6.12 6.12 6.12 6.12 2.0K
12:34 6.12 6.12 6.12 6.12 4.7K
12:35 6.12 6.12 6.11 6.12 8.2K
12:36 6.12 6.12 6.12 6.12 0.5K
12:37 6.12 6.12 6.12 6.12 5.0K
12:38 6.12 6.12 6.11 6.12 7.8K
12:39 6.12 6.12 6.12 6.12 3.1K
12:40 6.12 6.12 6.12 6.12 2.5K
12:41 6.12 6.12 6.11 6.11 1.7K
12:42 6.12 6.12 6.12 6.12 1.2K
12:43 6.12 6.12 6.12 6.12 2.6K
12:44 6.12 6.12 6.12 6.12 7.7K
12:45 6.12 6.12 6.11 6.11 28.3K
12:46 6.11 6.11 6.11 6.11 2.7K
12:47 6.11 6.11 6.10 6.11 3.4K
12:48 6.11 6.11 6.11 6.11 3.3K
12:49 6.11 6.11 6.11 6.11 2.0K
12:50 6.11 6.11 6.10 6.10 2.8K
12:51 6.10 6.12 6.10 6.11 21.6K
12:52 6.11 6.11 6.11 6.11 3.0K
12:53 6.11 6.11 6.11 6.11 0.8K
12:54 6.11 6.11 6.10 6.10 13.3K
12:55 6.10 6.10 6.09 6.09 1.9K
12:56 6.10 6.10 6.10 6.10 1.4K
12:57 6.09 6.09 6.09 6.09 1.3K
12:58 6.10 6.10 6.10 6.10 1.4K
12:59 6.10 6.10 6.09 6.10 2.4K
13:00 6.10 6.11 6.10 6.11 10.9K
13:01 6.11 6.11 6.10 6.10 5.9K
13:02 6.11 6.11 6.11 6.11 2.4K
13:03 6.11 6.11 6.11 6.11 5.0K
13:04 6.12 6.12 6.12 6.12 11.3K
13:05 6.12 6.12 6.12 6.12 0.7K
13:06 6.12 6.13 6.12 6.12 34.2K
13:07 6.11 6.12 6.11 6.11 23.9K
13:08 6.10 6.10 6.10 6.10 12.7K
13:09 6.10 6.10 6.09 6.09 2.7K
13:10 6.08 6.09 6.08 6.09 3.5K
13:11 6.08 6.08 6.08 6.08 1.5K
13:12 6.08 6.08 6.08 6.08 44.0K
13:13 6.09 6.10 6.09 6.10 27.5K
13:14 6.10 6.10 6.08 6.09 36.1K
13:15 6.08 6.08 6.08 6.08 3.0K
13:16 6.09 6.09 6.09 6.09 7.4K
13:17 6.09 6.09 6.09 6.09 2.0K
13:18 6.08 6.09 6.08 6.09 10.4K
13:19 6.09 6.10 6.09 6.10 5.1K
13:20 6.09 6.10 6.09 6.09 6.4K
13:21 6.10 6.10 6.09 6.10 16.9K
13:22 6.10 6.10 6.08 6.08 24.6K
13:23 6.09 6.09 6.08 6.09 7.1K
13:24 6.09 6.10 6.09 6.10 14.9K
13:25 6.10 6.10 6.10 6.10 5.8K
13:26 6.10 6.10 6.10 6.10 4.1K
13:27 6.10 6.10 6.09 6.09 33.4K
13:28 6.09 6.09 6.09 6.09 2.4K
13:29 6.09 6.09 6.09 6.09 0.8K
13:30 6.09 6.09 6.07 6.07 11.6K
13:31 6.08 6.08 6.06 6.06 16.1K
13:33 6.07 6.07 6.07 6.07 1.0K
13:34 6.07 6.07 6.07 6.07 2.4K
13:35 6.07 6.07 6.07 6.07 3.2K
13:36 6.07 6.07 6.07 6.07 31.3K
13:37 6.07 6.07 6.06 6.06 7.9K
13:38 6.06 6.06 6.06 6.06 2.1K
13:39 6.06 6.06 6.06 6.06 5.9K
13:40 6.06 6.06 6.06 6.06 4.0K
13:41 6.06 6.06 6.06 6.06 14.3K
13:42 6.07 6.07 6.07 6.07 4.8K
13:43 6.07 6.07 6.07 6.07 3.7K
13:44 6.07 6.07 6.07 6.07 2.1K
13:45 6.07 6.07 6.07 6.07 2.5K
13:46 6.07 6.08 6.07 6.08 24.5K
13:47 6.08 6.09 6.08 6.09 25.2K
13:48 6.09 6.09 6.08 6.08 15.9K
13:49 6.08 6.08 6.08 6.08 2.2K
13:50 6.08 6.08 6.08 6.08 2.7K
13:51 6.08 6.09 6.08 6.09 8.4K
13:52 6.09 6.09 6.07 6.08 14.4K
13:53 6.08 6.09 6.08 6.08 12.6K
13:54 6.09 6.09 6.09 6.09 2.1K
13:55 6.08 6.08 6.08 6.08 9.5K
13:56 6.08 6.09 6.08 6.09 8.1K
13:58 6.09 6.09 6.08 6.09 7.0K
13:59 6.09 6.09 6.08 6.09 2.6K
14:00 6.09 6.09 6.08 6.08 10.9K
14:01 6.08 6.09 6.08 6.09 15.4K
14:02 6.09 6.09 6.09 6.09 12.0K
14:03 6.09 6.10 6.09 6.10 4.5K
14:04 6.10 6.10 6.10 6.10 4.9K
14:05 6.10 6.10 6.09 6.09 14.1K
14:06 6.09 6.10 6.09 6.10 1.3K
14:07 6.09 6.10 6.09 6.10 3.8K
14:08 6.10 6.10 6.10 6.10 2.3K
14:09 6.10 6.10 6.10 6.10 8.8K
14:10 6.10 6.10 6.10 6.10 7.4K
14:11 6.10 6.10 6.10 6.10 4.9K
14:12 6.10 6.11 6.10 6.11 25.4K
14:13 6.11 6.11 6.11 6.11 7.3K
14:14 6.11 6.11 6.11 6.11 2.6K
14:15 6.11 6.11 6.11 6.11 8.7K
14:16 6.11 6.11 6.11 6.11 7.4K
14:17 6.11 6.11 6.11 6.11 1.5K
14:18 6.11 6.11 6.11 6.11 2.1K
14:19 6.11 6.11 6.11 6.11 1.6K
14:20 6.11 6.11 6.11 6.11 5.4K
14:21 6.10 6.11 6.10 6.10 19.8K
14:22 6.10 6.10 6.10 6.10 1.4K
14:23 6.09 6.10 6.09 6.10 5.7K
14:24 6.10 6.10 6.09 6.10 3.9K
14:25 6.10 6.10 6.09 6.09 3.7K
14:26 6.10 6.10 6.09 6.10 37.0K
14:27 6.10 6.10 6.10 6.10 28.4K
14:28 6.10 6.10 6.09 6.10 9.2K
14:29 6.09 6.09 6.08 6.08 17.3K
14:30 6.09 6.09 6.07 6.08 17.7K
14:31 6.08 6.08 6.08 6.08 9.1K
14:32 6.09 6.09 6.09 6.09 2.4K
14:33 6.09 6.09 6.08 6.09 1.3K
14:34 6.09 6.09 6.08 6.08 5.0K
14:35 6.09 6.09 6.09 6.09 2.4K
14:36 6.09 6.09 6.09 6.09 3.6K
14:37 6.09 6.09 6.09 6.09 3.6K
14:38 6.09 6.09 6.09 6.09 1.6K
14:39 6.09 6.09 6.09 6.09 5.2K
14:40 6.09 6.09 6.09 6.09 4.3K
14:41 6.09 6.10 6.09 6.10 29.8K
14:42 6.10 6.10 6.10 6.10 2.8K
14:43 6.10 6.10 6.10 6.10 10.2K
14:44 6.10 6.10 6.10 6.10 4.2K
14:45 6.10 6.10 6.10 6.10 8.2K
14:46 6.10 6.10 6.10 6.10 10.0K
14:47 6.10 6.10 6.09 6.10 8.8K
14:48 6.09 6.10 6.09 6.10 8.4K
14:49 6.10 6.10 6.10 6.10 4.1K
14:50 6.09 6.09 6.09 6.09 37.8K
14:51 6.09 6.09 6.08 6.09 4.8K
14:52 6.09 6.09 6.09 6.09 3.8K
14:53 6.09 6.09 6.08 6.09 3.8K
14:54 6.09 6.09 6.08 6.08 4.0K
14:55 6.08 6.09 6.08 6.08 22.6K
14:56 6.08 6.08 6.07 6.08 6.1K
14:57 6.07 6.08 6.07 6.08 2.5K
14:58 6.08 6.08 6.07 6.07 3.3K
14:59 6.08 6.08 6.08 6.08 4.9K
15:00 6.08 6.08 6.07 6.08 24.8K
15:01 6.08 6.08 6.08 6.08 3.1K
15:02 6.08 6.08 6.07 6.08 9.4K
15:03 6.07 6.08 6.07 6.08 3.9K
15:04 6.08 6.08 6.08 6.08 9.4K
15:05 6.09 6.09 6.09 6.09 46.2K
15:06 6.08 6.09 6.08 6.09 6.4K
15:07 6.09 6.09 6.09 6.09 0.9K
15:08 6.09 6.10 6.09 6.10 29.6K
15:09 6.10 6.10 6.10 6.10 1.8K
15:10 6.10 6.10 6.10 6.10 3.4K
15:11 6.10 6.10 6.10 6.10 2.3K
15:12 6.10 6.10 6.10 6.10 6.9K
15:13 6.10 6.10 6.09 6.10 10.3K
15:14 6.10 6.10 6.10 6.10 5.4K
15:15 6.10 6.10 6.10 6.10 2.8K
15:16 6.10 6.10 6.08 6.09 35.3K
15:17 6.09 6.09 6.09 6.09 14.5K
15:18 6.09 6.09 6.08 6.08 5.3K
15:19 6.09 6.09 6.09 6.09 1.9K
15:20 6.09 6.09 6.09 6.09 6.5K
15:21 6.09 6.09 6.09 6.09 4.4K
15:22 6.09 6.09 6.09 6.09 3.9K
15:23 6.09 6.09 6.09 6.09 6.0K
15:24 6.09 6.09 6.09 6.09 8.8K
15:25 6.08 6.09 6.08 6.09 5.0K
15:26 6.09 6.09 6.08 6.08 2.9K
15:27 6.09 6.09 6.08 6.09 2.1K
15:28 6.08 6.09 6.08 6.09 12.3K
15:29 6.09 6.09 6.09 6.09 9.0K
15:30 6.09 6.09 6.09 6.09 5.1K
15:31 6.09 6.09 6.08 6.09 9.5K
15:32 6.08 6.09 6.08 6.09 14.3K
15:33 6.09 6.09 6.08 6.09 10.4K
15:34 6.09 6.10 6.09 6.10 65.6K
15:35 6.10 6.10 6.09 6.10 8.6K
15:36 6.10 6.10 6.10 6.10 5.0K
15:37 6.10 6.10 6.07 6.08 62.0K
15:38 6.07 6.08 6.07 6.08 8.3K
15:39 6.08 6.08 6.08 6.08 5.1K
15:40 6.08 6.08 6.08 6.08 18.0K
15:41 6.08 6.08 6.07 6.08 17.1K
15:42 6.08 6.08 6.06 6.07 32.1K
15:43 6.07 6.07 6.06 6.07 16.9K
15:44 6.07 6.07 6.06 6.07 45.1K
15:45 6.07 6.07 6.06 6.07 12.1K
15:46 6.07 6.07 6.06 6.07 18.6K
15:47 6.06 6.06 6.05 6.05 39.1K
15:48 6.06 6.07 6.06 6.07 66.3K
15:49 6.07 6.07 6.06 6.07 57.2K
15:50 6.07 6.08 6.07 6.08 60.1K
15:51 6.08 6.08 6.07 6.07 25.4K
15:52 6.08 6.08 6.07 6.08 35.2K
15:53 6.08 6.09 6.07 6.09 65.0K
15:54 6.09 6.09 6.08 6.08 81.4K
15:55 6.09 6.10 6.08 6.10 135.1K
15:56 6.10 6.10 6.10 6.10 51.7K
15:57 6.10 6.11 6.10 6.11 135.6K
15:58 6.11 6.11 6.09 6.10 204.6K
15:59 6.09 6.10 6.07 6.07 2,009.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available