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 6.20 6.34 6.20 6.33 572.4K
09:31 6.35 6.35 6.28 6.29 145.5K
09:32 6.26 6.32 6.25 6.29 82.9K
09:33 6.28 6.35 6.28 6.33 59.1K
09:34 6.34 6.34 6.29 6.29 47.5K
09:35 6.29 6.34 6.29 6.32 32.2K
09:36 6.34 6.35 6.33 6.34 61.1K
09:37 6.35 6.35 6.33 6.33 51.7K
09:38 6.33 6.35 6.32 6.34 62.7K
09:39 6.35 6.36 6.33 6.33 33.0K
09:40 6.34 6.36 6.33 6.33 21.8K
09:41 6.34 6.34 6.32 6.32 35.0K
09:42 6.33 6.34 6.31 6.31 50.1K
09:43 6.31 6.33 6.31 6.32 39.1K
09:44 6.31 6.31 6.29 6.31 29.9K
09:45 6.32 6.33 6.31 6.31 29.3K
09:46 6.30 6.35 6.30 6.34 61.8K
09:47 6.32 6.34 6.32 6.32 34.8K
09:48 6.33 6.34 6.32 6.33 21.7K
09:49 6.32 6.34 6.32 6.33 43.4K
09:50 6.32 6.33 6.30 6.31 72.1K
09:51 6.30 6.33 6.30 6.32 30.4K
09:52 6.33 6.33 6.30 6.30 36.1K
09:53 6.31 6.31 6.29 6.30 18.8K
09:54 6.29 6.29 6.28 6.29 25.0K
09:55 6.28 6.28 6.26 6.26 18.5K
09:56 6.26 6.27 6.24 6.25 76.0K
09:57 6.24 6.25 6.23 6.24 149.8K
09:58 6.24 6.24 6.23 6.23 16.0K
09:59 6.23 6.25 6.23 6.23 48.7K
10:00 6.23 6.25 6.23 6.25 13.7K
10:01 6.24 6.25 6.23 6.24 63.1K
10:02 6.25 6.25 6.24 6.25 17.2K
10:03 6.24 6.26 6.23 6.26 30.0K
10:04 6.26 6.26 6.24 6.24 41.5K
10:05 6.24 6.24 6.23 6.24 18.1K
10:06 6.23 6.24 6.22 6.22 8.6K
10:07 6.24 6.24 6.23 6.23 21.4K
10:08 6.23 6.24 6.22 6.24 29.2K
10:09 6.25 6.26 6.25 6.25 53.9K
10:10 6.25 6.26 6.24 6.24 16.6K
10:11 6.25 6.26 6.25 6.25 13.0K
10:12 6.25 6.25 6.24 6.24 14.6K
10:13 6.24 6.25 6.23 6.25 32.1K
10:14 6.25 6.25 6.24 6.24 14.8K
10:15 6.24 6.25 6.24 6.25 4.5K
10:16 6.25 6.25 6.23 6.24 13.7K
10:17 6.23 6.24 6.20 6.20 111.6K
10:18 6.20 6.20 6.17 6.18 155.6K
10:19 6.19 6.19 6.17 6.18 40.4K
10:20 6.19 6.19 6.16 6.16 17.2K
10:21 6.16 6.17 6.16 6.17 29.1K
10:22 6.17 6.18 6.16 6.17 28.7K
10:23 6.18 6.19 6.17 6.18 47.7K
10:24 6.18 6.18 6.17 6.17 8.0K
10:25 6.18 6.18 6.15 6.16 82.8K
10:26 6.16 6.18 6.15 6.18 53.8K
10:27 6.17 6.18 6.16 6.16 26.6K
10:28 6.16 6.17 6.15 6.16 35.4K
10:29 6.17 6.18 6.17 6.17 32.6K
10:30 6.17 6.17 6.14 6.14 49.3K
10:31 6.14 6.16 6.14 6.16 94.5K
10:32 6.14 6.15 6.13 6.14 29.5K
10:33 6.15 6.15 6.14 6.15 61.1K
10:34 6.13 6.13 6.13 6.13 59.1K
10:35 6.13 6.13 6.12 6.12 16.3K
10:36 6.13 6.14 6.12 6.14 22.0K
10:37 6.15 6.15 6.14 6.14 41.7K
10:38 6.14 6.16 6.14 6.15 49.7K
10:39 6.14 6.16 6.14 6.15 75.6K
10:40 6.15 6.18 6.14 6.18 106.6K
10:41 6.18 6.18 6.17 6.17 20.3K
10:42 6.17 6.18 6.16 6.17 33.3K
10:43 6.18 6.19 6.16 6.16 50.8K
10:44 6.17 6.17 6.16 6.17 14.8K
10:45 6.16 6.17 6.14 6.15 52.0K
10:46 6.16 6.16 6.15 6.15 13.9K
10:47 6.15 6.15 6.14 6.14 21.0K
10:48 6.14 6.16 6.14 6.16 40.7K
10:49 6.16 6.16 6.15 6.16 18.5K
10:50 6.15 6.15 6.13 6.13 14.5K
10:51 6.13 6.14 6.13 6.13 33.9K
10:52 6.14 6.14 6.13 6.14 21.8K
10:53 6.14 6.14 6.12 6.12 88.3K
10:54 6.12 6.13 6.12 6.13 34.4K
10:55 6.13 6.13 6.12 6.12 18.8K
10:56 6.12 6.14 6.12 6.14 19.7K
10:57 6.14 6.14 6.12 6.13 13.4K
10:58 6.12 6.14 6.12 6.14 8.3K
10:59 6.13 6.13 6.12 6.12 22.3K
11:00 6.13 6.14 6.12 6.14 14.9K
11:01 6.14 6.15 6.14 6.15 27.1K
11:02 6.14 6.14 6.12 6.12 9.4K
11:03 6.12 6.13 6.10 6.10 67.2K
11:04 6.11 6.12 6.11 6.11 25.6K
11:05 6.11 6.13 6.11 6.11 48.8K
11:06 6.11 6.11 6.10 6.10 33.7K
11:07 6.11 6.11 6.09 6.11 50.6K
11:08 6.11 6.11 6.10 6.10 4.2K
11:09 6.11 6.11 6.10 6.10 34.1K
11:10 6.10 6.11 6.09 6.09 18.7K
11:11 6.09 6.10 6.09 6.10 18.2K
11:12 6.10 6.11 6.09 6.10 26.5K
11:13 6.10 6.11 6.10 6.11 31.0K
11:14 6.11 6.11 6.10 6.11 19.3K
11:15 6.10 6.12 6.09 6.11 42.0K
11:16 6.12 6.14 6.12 6.13 46.1K
11:17 6.13 6.13 6.12 6.13 14.2K
11:18 6.13 6.13 6.11 6.11 17.7K
11:19 6.12 6.13 6.12 6.12 12.8K
11:20 6.12 6.14 6.12 6.13 14.2K
11:21 6.13 6.15 6.13 6.15 54.8K
11:22 6.15 6.17 6.14 6.15 40.6K
11:23 6.16 6.17 6.15 6.16 35.5K
11:24 6.17 6.17 6.15 6.15 20.8K
11:25 6.16 6.16 6.15 6.15 4.4K
11:26 6.16 6.16 6.14 6.14 20.4K
11:27 6.15 6.15 6.14 6.14 7.0K
11:28 6.14 6.17 6.14 6.17 24.4K
11:29 6.17 6.17 6.15 6.15 22.2K
11:30 6.16 6.16 6.15 6.16 1.2K
11:31 6.16 6.16 6.14 6.15 17.2K
11:32 6.15 6.15 6.14 6.15 25.6K
11:33 6.16 6.17 6.16 6.17 16.9K
11:34 6.17 6.17 6.15 6.16 29.6K
11:35 6.16 6.17 6.16 6.16 12.3K
11:36 6.16 6.16 6.15 6.16 8.1K
11:37 6.16 6.16 6.15 6.16 20.8K
11:38 6.16 6.17 6.15 6.16 12.9K
11:39 6.17 6.17 6.16 6.16 14.2K
11:40 6.15 6.16 6.15 6.16 15.7K
11:41 6.16 6.16 6.15 6.16 7.1K
11:42 6.16 6.16 6.15 6.15 8.5K
11:43 6.16 6.16 6.16 6.16 23.1K
11:44 6.16 6.17 6.15 6.15 10.2K
11:45 6.15 6.16 6.15 6.16 14.4K
11:46 6.17 6.17 6.16 6.17 11.8K
11:47 6.17 6.17 6.17 6.17 10.0K
11:48 6.16 6.17 6.16 6.17 58.0K
11:49 6.16 6.17 6.16 6.17 10.4K
11:50 6.17 6.17 6.16 6.17 15.5K
11:51 6.17 6.17 6.16 6.17 10.2K
11:52 6.17 6.17 6.16 6.17 4.2K
11:53 6.17 6.18 6.16 6.18 121.4K
11:54 6.18 6.19 6.18 6.19 20.5K
11:55 6.19 6.20 6.19 6.19 48.4K
11:56 6.20 6.20 6.19 6.20 4.7K
11:57 6.19 6.19 6.18 6.19 32.4K
11:58 6.19 6.20 6.19 6.19 6.0K
11:59 6.20 6.20 6.20 6.20 2.5K
12:00 6.20 6.20 6.18 6.19 14.1K
12:01 6.19 6.20 6.19 6.20 16.5K
12:02 6.20 6.20 6.19 6.19 11.7K
12:03 6.19 6.20 6.19 6.19 14.3K
12:04 6.18 6.20 6.18 6.20 15.4K
12:05 6.19 6.20 6.18 6.19 21.2K
12:06 6.19 6.20 6.18 6.18 10.1K
12:07 6.18 6.19 6.18 6.18 11.9K
12:08 6.17 6.18 6.17 6.18 25.9K
12:09 6.19 6.19 6.18 6.18 11.7K
12:10 6.18 6.18 6.17 6.17 4.8K
12:11 6.18 6.18 6.17 6.18 7.3K
12:12 6.18 6.18 6.17 6.17 3.6K
12:13 6.17 6.18 6.16 6.16 25.4K
12:14 6.16 6.16 6.15 6.16 14.5K
12:15 6.16 6.17 6.16 6.16 11.3K
12:16 6.16 6.16 6.15 6.16 33.2K
12:17 6.16 6.17 6.16 6.16 17.1K
12:18 6.17 6.17 6.16 6.16 13.0K
12:19 6.16 6.16 6.15 6.16 9.1K
12:20 6.15 6.16 6.15 6.15 10.3K
12:21 6.15 6.15 6.14 6.15 36.7K
12:22 6.15 6.16 6.15 6.15 24.3K
12:23 6.16 6.16 6.15 6.16 4.7K
12:24 6.16 6.16 6.16 6.16 3.2K
12:25 6.15 6.16 6.15 6.16 6.1K
12:26 6.16 6.16 6.14 6.14 23.1K
12:27 6.15 6.16 6.15 6.16 14.2K
12:28 6.16 6.16 6.15 6.16 3.6K
12:29 6.16 6.16 6.15 6.16 6.3K
12:30 6.16 6.16 6.15 6.16 2.9K
12:31 6.16 6.17 6.16 6.17 48.9K
12:32 6.17 6.17 6.16 6.16 5.6K
12:33 6.17 6.17 6.16 6.17 4.2K
12:34 6.17 6.17 6.16 6.17 14.3K
12:35 6.17 6.17 6.16 6.16 85.1K
12:36 6.16 6.16 6.14 6.15 68.3K
12:37 6.15 6.15 6.14 6.14 46.0K
12:38 6.14 6.15 6.14 6.14 47.9K
12:39 6.15 6.15 6.15 6.15 0.5K
12:40 6.15 6.16 6.15 6.16 8.9K
12:41 6.16 6.16 6.15 6.15 20.3K
12:42 6.15 6.16 6.15 6.16 2.9K
12:43 6.14 6.15 6.14 6.15 7.4K
12:44 6.15 6.15 6.14 6.14 4.6K
12:45 6.15 6.16 6.15 6.15 19.1K
12:46 6.16 6.16 6.15 6.16 4.6K
12:47 6.16 6.17 6.15 6.17 18.2K
12:48 6.17 6.17 6.16 6.17 9.5K
12:49 6.16 6.17 6.16 6.17 13.2K
12:50 6.16 6.17 6.16 6.16 14.2K
12:51 6.17 6.17 6.16 6.17 15.2K
12:52 6.17 6.17 6.16 6.16 15.2K
12:53 6.17 6.17 6.15 6.15 35.5K
12:54 6.16 6.16 6.14 6.14 25.7K
12:55 6.15 6.15 6.14 6.15 4.1K
12:56 6.15 6.15 6.14 6.15 24.1K
12:57 6.15 6.15 6.14 6.14 6.6K
12:58 6.15 6.15 6.14 6.14 28.0K
12:59 6.13 6.14 6.13 6.13 3.4K
13:00 6.14 6.14 6.13 6.13 25.2K
13:01 6.13 6.13 6.12 6.12 10.8K
13:02 6.12 6.12 6.10 6.10 104.0K
13:03 6.11 6.12 6.11 6.12 11.4K
13:04 6.12 6.13 6.12 6.12 22.0K
13:05 6.12 6.12 6.11 6.12 24.9K
13:06 6.13 6.13 6.12 6.13 4.6K
13:07 6.12 6.13 6.12 6.12 8.9K
13:08 6.13 6.14 6.12 6.13 24.1K
13:09 6.14 6.14 6.13 6.14 20.3K
13:10 6.14 6.14 6.13 6.14 29.0K
13:11 6.15 6.15 6.15 6.15 24.8K
13:12 6.15 6.15 6.14 6.15 9.4K
13:13 6.14 6.14 6.14 6.14 15.9K
13:14 6.14 6.14 6.13 6.13 8.9K
13:15 6.13 6.14 6.13 6.13 21.1K
13:16 6.14 6.14 6.13 6.14 91.5K
13:17 6.15 6.15 6.14 6.14 16.6K
13:18 6.14 6.14 6.13 6.14 4.6K
13:19 6.14 6.15 6.14 6.15 20.1K
13:20 6.15 6.15 6.14 6.15 8.1K
13:21 6.14 6.15 6.14 6.14 20.6K
13:22 6.14 6.15 6.14 6.14 13.0K
13:23 6.14 6.15 6.14 6.15 35.8K
13:24 6.15 6.15 6.15 6.15 13.3K
13:25 6.14 6.15 6.13 6.14 53.5K
13:26 6.14 6.15 6.14 6.15 31.0K
13:27 6.16 6.16 6.15 6.15 19.1K
13:28 6.16 6.17 6.16 6.17 29.6K
13:29 6.17 6.17 6.16 6.17 8.9K
13:30 6.17 6.17 6.16 6.16 31.3K
13:31 6.17 6.17 6.16 6.17 10.9K
13:32 6.16 6.17 6.16 6.17 11.0K
13:33 6.17 6.18 6.17 6.18 29.6K
13:34 6.18 6.18 6.18 6.18 6.9K
13:35 6.17 6.18 6.17 6.18 7.9K
13:36 6.18 6.19 6.18 6.18 28.7K
13:37 6.18 6.18 6.18 6.18 96.8K
13:38 6.18 6.18 6.17 6.17 16.2K
13:39 6.18 6.18 6.17 6.18 6.5K
13:40 6.17 6.19 6.17 6.19 82.6K
13:41 6.19 6.20 6.19 6.19 10.4K
13:42 6.20 6.20 6.19 6.19 12.7K
13:43 6.19 6.20 6.19 6.20 16.7K
13:44 6.20 6.20 6.19 6.20 21.3K
13:45 6.20 6.20 6.20 6.20 3.2K
13:46 6.20 6.20 6.20 6.20 36.1K
13:47 6.20 6.20 6.19 6.19 10.0K
13:48 6.19 6.21 6.19 6.21 33.1K
13:49 6.21 6.21 6.20 6.21 3.9K
13:50 6.21 6.21 6.21 6.21 2.7K
13:51 6.21 6.22 6.20 6.21 34.4K
13:52 6.21 6.23 6.21 6.23 45.9K
13:53 6.23 6.25 6.23 6.24 55.3K
13:54 6.24 6.25 6.24 6.24 13.6K
13:55 6.25 6.25 6.24 6.25 29.5K
13:56 6.26 6.26 6.24 6.25 46.7K
13:57 6.25 6.25 6.25 6.25 19.6K
13:58 6.25 6.25 6.25 6.25 5.8K
13:59 6.25 6.26 6.25 6.26 10.2K
14:00 6.26 6.26 6.25 6.25 11.5K
14:01 6.26 6.27 6.26 6.27 73.1K
14:02 6.27 6.27 6.26 6.27 38.3K
14:03 6.28 6.28 6.27 6.27 7.0K
14:04 6.28 6.28 6.26 6.27 14.5K
14:05 6.27 6.27 6.27 6.27 3.6K
14:06 6.27 6.27 6.26 6.27 8.4K
14:07 6.26 6.27 6.26 6.27 3.5K
14:08 6.26 6.27 6.26 6.26 7.5K
14:09 6.26 6.27 6.26 6.27 61.8K
14:10 6.27 6.27 6.26 6.26 33.7K
14:11 6.26 6.26 6.25 6.26 41.0K
14:12 6.26 6.27 6.26 6.27 12.8K
14:13 6.27 6.28 6.27 6.28 26.5K
14:14 6.29 6.30 6.29 6.30 47.1K
14:15 6.30 6.30 6.30 6.30 4.0K
14:16 6.30 6.30 6.29 6.30 9.4K
14:17 6.30 6.30 6.30 6.30 2.8K
14:18 6.30 6.30 6.29 6.29 13.9K
14:19 6.30 6.30 6.29 6.29 31.8K
14:20 6.29 6.31 6.29 6.30 25.0K
14:21 6.31 6.31 6.29 6.29 41.5K
14:22 6.29 6.30 6.29 6.29 61.4K
14:23 6.30 6.31 6.30 6.31 11.7K
14:24 6.31 6.32 6.31 6.31 47.7K
14:25 6.31 6.32 6.30 6.30 28.4K
14:26 6.30 6.30 6.28 6.28 19.6K
14:27 6.29 6.29 6.28 6.28 4.2K
14:28 6.29 6.29 6.28 6.29 12.9K
14:29 6.28 6.29 6.28 6.28 36.0K
14:30 6.28 6.29 6.28 6.28 56.5K
14:31 6.29 6.30 6.29 6.30 13.1K
14:32 6.31 6.31 6.29 6.30 39.3K
14:33 6.30 6.31 6.30 6.31 51.5K
14:34 6.31 6.31 6.31 6.31 1.1K
14:35 6.31 6.31 6.30 6.30 21.7K
14:36 6.31 6.31 6.31 6.31 4.9K
14:37 6.31 6.31 6.30 6.31 6.4K
14:38 6.31 6.31 6.30 6.31 28.7K
14:39 6.32 6.32 6.31 6.31 15.1K
14:40 6.32 6.33 6.32 6.33 38.0K
14:41 6.33 6.33 6.33 6.33 10.8K
14:42 6.33 6.33 6.33 6.33 5.3K
14:43 6.33 6.33 6.33 6.33 13.9K
14:44 6.33 6.34 6.32 6.34 35.0K
14:45 6.34 6.34 6.33 6.33 9.2K
14:46 6.34 6.35 6.34 6.35 63.9K
14:47 6.35 6.35 6.34 6.35 19.6K
14:48 6.35 6.35 6.34 6.35 5.5K
14:49 6.35 6.36 6.34 6.35 29.0K
14:50 6.35 6.35 6.35 6.35 7.5K
14:51 6.35 6.35 6.34 6.34 10.7K
14:52 6.35 6.36 6.34 6.36 56.8K
14:53 6.35 6.35 6.35 6.35 45.6K
14:54 6.35 6.35 6.34 6.35 6.7K
14:55 6.35 6.35 6.34 6.35 6.5K
14:56 6.35 6.36 6.35 6.36 26.6K
14:57 6.36 6.37 6.36 6.36 23.5K
14:58 6.37 6.37 6.36 6.37 13.2K
14:59 6.37 6.37 6.36 6.37 8.0K
15:00 6.37 6.38 6.36 6.36 56.2K
15:01 6.37 6.37 6.36 6.37 5.9K
15:02 6.37 6.38 6.37 6.37 19.5K
15:03 6.37 6.38 6.37 6.38 12.1K
15:04 6.37 6.38 6.37 6.38 31.0K
15:05 6.38 6.38 6.37 6.37 15.7K
15:06 6.37 6.38 6.37 6.38 14.6K
15:07 6.38 6.38 6.37 6.38 10.2K
15:08 6.38 6.38 6.37 6.38 18.6K
15:09 6.38 6.39 6.38 6.38 57.6K
15:10 6.38 6.39 6.38 6.39 27.9K
15:11 6.39 6.39 6.39 6.39 6.2K
15:12 6.39 6.39 6.38 6.39 4.9K
15:13 6.39 6.40 6.39 6.40 24.3K
15:14 6.40 6.40 6.39 6.40 19.5K
15:15 6.40 6.40 6.39 6.39 20.4K
15:16 6.39 6.39 6.37 6.38 55.1K
15:17 6.38 6.38 6.38 6.38 5.6K
15:18 6.38 6.38 6.37 6.38 9.8K
15:19 6.38 6.39 6.38 6.39 29.9K
15:20 6.39 6.39 6.39 6.39 12.1K
15:21 6.38 6.39 6.38 6.39 81.5K
15:22 6.38 6.39 6.38 6.39 12.7K
15:23 6.39 6.40 6.39 6.40 37.5K
15:24 6.40 6.40 6.39 6.40 24.8K
15:25 6.39 6.40 6.39 6.40 47.9K
15:26 6.40 6.40 6.39 6.40 33.0K
15:27 6.40 6.40 6.39 6.40 36.7K
15:28 6.40 6.40 6.38 6.38 77.9K
15:29 6.38 6.38 6.37 6.37 29.2K
15:30 6.37 6.40 6.37 6.40 55.1K
15:31 6.40 6.42 6.40 6.42 64.3K
15:32 6.41 6.42 6.41 6.42 51.7K
15:33 6.43 6.44 6.43 6.43 111.7K
15:34 6.43 6.44 6.43 6.44 22.0K
15:35 6.43 6.44 6.43 6.43 46.6K
15:36 6.43 6.44 6.42 6.44 52.5K
15:37 6.43 6.44 6.42 6.43 36.5K
15:38 6.43 6.43 6.42 6.43 10.9K
15:39 6.42 6.43 6.42 6.42 33.6K
15:40 6.43 6.43 6.42 6.42 18.4K
15:41 6.42 6.44 6.42 6.44 153.4K
15:42 6.44 6.44 6.43 6.44 14.8K
15:43 6.44 6.44 6.43 6.44 48.8K
15:44 6.43 6.44 6.43 6.43 28.3K
15:45 6.44 6.44 6.43 6.43 46.7K
15:46 6.43 6.44 6.42 6.43 71.9K
15:47 6.42 6.44 6.42 6.44 100.1K
15:48 6.43 6.44 6.43 6.43 106.0K
15:49 6.44 6.44 6.43 6.44 48.1K
15:50 6.44 6.44 6.43 6.44 37.3K
15:51 6.44 6.44 6.43 6.43 107.2K
15:52 6.44 6.44 6.43 6.43 66.4K
15:53 6.43 6.44 6.42 6.42 115.7K
15:54 6.42 6.43 6.42 6.43 131.7K
15:55 6.42 6.42 6.40 6.40 145.6K
15:56 6.40 6.41 6.40 6.41 143.7K
15:57 6.41 6.41 6.40 6.41 240.3K
15:58 6.40 6.41 6.40 6.41 185.8K
15:59 6.40 6.41 6.39 6.40 1,080.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available