Coeur Mining

CDE
🏛️ usa →
18.82
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.46 6.51 6.46 6.48 218.4K
09:31 6.48 6.51 6.48 6.50 86.8K
09:32 6.50 6.50 6.48 6.49 13.7K
09:33 6.49 6.50 6.46 6.47 13.2K
09:34 6.47 6.48 6.45 6.46 11.1K
09:35 6.46 6.47 6.45 6.45 22.2K
09:36 6.46 6.46 6.45 6.45 11.0K
09:37 6.45 6.45 6.39 6.40 48.8K
09:38 6.41 6.45 6.41 6.45 15.0K
09:39 6.45 6.46 6.43 6.45 30.5K
09:40 6.44 6.44 6.41 6.41 16.6K
09:41 6.42 6.43 6.41 6.43 19.3K
09:42 6.43 6.43 6.42 6.43 23.5K
09:43 6.43 6.43 6.42 6.42 10.7K
09:44 6.42 6.43 6.42 6.43 15.6K
09:45 6.40 6.41 6.40 6.40 13.0K
09:46 6.41 6.42 6.41 6.42 8.4K
09:47 6.42 6.42 6.40 6.40 53.0K
09:48 6.39 6.39 6.38 6.39 13.7K
09:49 6.39 6.39 6.38 6.39 11.4K
09:50 6.38 6.39 6.36 6.38 59.5K
09:51 6.39 6.40 6.39 6.40 16.3K
09:52 6.40 6.40 6.37 6.38 16.2K
09:53 6.37 6.38 6.35 6.35 17.0K
09:54 6.36 6.37 6.36 6.36 12.3K
09:55 6.36 6.36 6.36 6.36 6.0K
09:56 6.36 6.38 6.36 6.38 16.1K
09:57 6.39 6.41 6.39 6.41 20.2K
09:58 6.41 6.41 6.39 6.41 35.5K
09:59 6.40 6.40 6.38 6.38 33.2K
10:00 6.39 6.39 6.35 6.35 51.9K
10:01 6.34 6.35 6.34 6.34 42.3K
10:02 6.34 6.34 6.33 6.34 19.5K
10:03 6.33 6.35 6.33 6.33 7.5K
10:04 6.33 6.34 6.32 6.32 11.1K
10:05 6.33 6.33 6.31 6.32 16.6K
10:06 6.32 6.32 6.31 6.31 5.5K
10:07 6.31 6.31 6.29 6.30 15.6K
10:08 6.30 6.32 6.30 6.32 9.8K
10:09 6.31 6.32 6.30 6.31 20.5K
10:10 6.32 6.34 6.32 6.34 18.3K
10:11 6.34 6.35 6.33 6.33 30.6K
10:12 6.33 6.35 6.33 6.35 7.8K
10:13 6.35 6.35 6.33 6.33 12.0K
10:14 6.33 6.34 6.33 6.33 7.6K
10:15 6.34 6.35 6.33 6.34 26.7K
10:16 6.35 6.35 6.34 6.34 22.9K
10:17 6.35 6.36 6.35 6.36 11.7K
10:18 6.36 6.36 6.35 6.35 7.6K
10:19 6.35 6.36 6.35 6.35 29.5K
10:20 6.35 6.36 6.35 6.35 36.8K
10:21 6.36 6.36 6.35 6.35 3.6K
10:22 6.35 6.35 6.35 6.35 5.5K
10:23 6.35 6.36 6.35 6.36 25.7K
10:24 6.36 6.37 6.35 6.37 11.9K
10:25 6.36 6.37 6.36 6.37 29.3K
10:26 6.37 6.38 6.37 6.38 50.5K
10:27 6.38 6.38 6.38 6.38 13.4K
10:28 6.37 6.37 6.37 6.37 8.7K
10:29 6.37 6.37 6.36 6.36 4.6K
10:30 6.36 6.37 6.36 6.37 40.5K
10:31 6.36 6.36 6.35 6.35 7.7K
10:32 6.36 6.36 6.35 6.36 10.2K
10:33 6.36 6.36 6.35 6.36 17.1K
10:34 6.35 6.35 6.34 6.34 12.1K
10:35 6.34 6.34 6.33 6.33 19.1K
10:36 6.33 6.35 6.33 6.35 23.6K
10:37 6.34 6.34 6.34 6.34 8.9K
10:38 6.33 6.33 6.32 6.32 21.6K
10:39 6.32 6.32 6.32 6.32 2.4K
10:40 6.30 6.31 6.30 6.30 22.7K
10:41 6.29 6.30 6.29 6.30 25.6K
10:42 6.30 6.30 6.30 6.30 4.8K
10:43 6.30 6.30 6.30 6.30 4.8K
10:44 6.29 6.31 6.29 6.31 22.0K
10:45 6.30 6.30 6.29 6.30 9.8K
10:46 6.30 6.30 6.29 6.29 5.4K
10:47 6.30 6.30 6.28 6.28 11.3K
10:48 6.28 6.29 6.27 6.28 15.8K
10:49 6.28 6.29 6.28 6.28 10.4K
10:50 6.29 6.30 6.28 6.29 9.5K
10:51 6.30 6.30 6.29 6.29 4.6K
10:52 6.29 6.30 6.29 6.30 4.8K
10:53 6.30 6.30 6.29 6.30 7.5K
10:54 6.30 6.30 6.29 6.29 19.3K
10:55 6.30 6.31 6.30 6.31 32.6K
10:56 6.31 6.31 6.31 6.31 17.6K
10:57 6.31 6.31 6.30 6.31 14.8K
10:58 6.31 6.31 6.30 6.31 10.2K
10:59 6.31 6.32 6.31 6.32 21.0K
11:00 6.32 6.32 6.32 6.32 8.0K
11:01 6.32 6.32 6.31 6.31 18.7K
11:02 6.30 6.31 6.28 6.28 20.6K
11:03 6.29 6.29 6.28 6.28 23.8K
11:04 6.29 6.29 6.28 6.29 10.2K
11:05 6.28 6.29 6.28 6.29 15.5K
11:06 6.28 6.30 6.28 6.30 19.8K
11:07 6.29 6.29 6.28 6.28 11.1K
11:08 6.29 6.29 6.29 6.29 7.7K
11:09 6.30 6.31 6.30 6.31 21.2K
11:10 6.31 6.31 6.29 6.29 26.3K
11:11 6.30 6.30 6.28 6.29 16.1K
11:12 6.28 6.29 6.28 6.28 4.6K
11:13 6.27 6.28 6.27 6.27 6.4K
11:14 6.27 6.28 6.26 6.27 10.5K
11:15 6.26 6.27 6.25 6.25 11.2K
11:16 6.25 6.26 6.25 6.26 6.2K
11:17 6.25 6.25 6.24 6.24 14.0K
11:18 6.24 6.25 6.24 6.24 2.2K
11:19 6.24 6.25 6.23 6.24 29.8K
11:20 6.25 6.25 6.23 6.24 56.1K
11:21 6.24 6.24 6.23 6.24 5.6K
11:22 6.23 6.24 6.23 6.24 3.6K
11:23 6.24 6.24 6.23 6.24 6.6K
11:24 6.24 6.24 6.23 6.24 8.3K
11:25 6.24 6.24 6.24 6.24 1.7K
11:26 6.24 6.24 6.23 6.23 8.2K
11:27 6.24 6.24 6.23 6.24 7.3K
11:28 6.24 6.24 6.23 6.24 8.4K
11:29 6.24 6.24 6.22 6.22 7.0K
11:30 6.23 6.23 6.22 6.23 4.0K
11:31 6.23 6.24 6.23 6.24 28.2K
11:32 6.23 6.23 6.23 6.23 17.3K
11:33 6.22 6.23 6.22 6.23 25.6K
11:34 6.23 6.23 6.19 6.20 47.2K
11:35 6.21 6.21 6.20 6.21 23.8K
11:36 6.21 6.22 6.21 6.21 10.4K
11:37 6.21 6.21 6.20 6.21 5.3K
11:38 6.20 6.21 6.19 6.20 31.3K
11:39 6.19 6.20 6.19 6.20 10.3K
11:40 6.19 6.20 6.19 6.19 7.1K
11:41 6.19 6.19 6.19 6.19 23.3K
11:42 6.19 6.20 6.19 6.19 4.9K
11:43 6.19 6.19 6.18 6.19 16.9K
11:44 6.20 6.20 6.19 6.20 3.9K
11:45 6.19 6.21 6.19 6.21 13.2K
11:46 6.20 6.21 6.20 6.21 4.7K
11:47 6.21 6.21 6.21 6.21 4.4K
11:48 6.20 6.20 6.19 6.20 13.9K
11:49 6.21 6.22 6.20 6.22 31.7K
11:50 6.22 6.22 6.21 6.22 10.2K
11:51 6.21 6.21 6.20 6.21 14.4K
11:52 6.20 6.21 6.20 6.21 3.0K
11:53 6.21 6.21 6.21 6.21 12.1K
11:54 6.21 6.21 6.21 6.21 1.0K
11:55 6.20 6.20 6.19 6.20 11.7K
11:56 6.20 6.20 6.20 6.20 0.5K
11:57 6.19 6.19 6.19 6.19 6.1K
11:58 6.19 6.19 6.18 6.18 8.7K
11:59 6.18 6.19 6.18 6.18 5.3K
12:00 6.18 6.18 6.17 6.17 23.0K
12:01 6.17 6.18 6.17 6.17 3.9K
12:02 6.17 6.17 6.17 6.17 23.2K
12:03 6.17 6.18 6.17 6.18 2.8K
12:04 6.18 6.18 6.17 6.17 44.1K
12:05 6.17 6.17 6.16 6.16 24.0K
12:06 6.18 6.18 6.16 6.18 58.9K
12:07 6.17 6.18 6.17 6.17 6.1K
12:08 6.18 6.18 6.17 6.17 2.7K
12:09 6.18 6.19 6.17 6.17 25.4K
12:10 6.17 6.17 6.16 6.16 5.2K
12:11 6.17 6.17 6.16 6.17 7.0K
12:12 6.17 6.17 6.16 6.16 25.8K
12:13 6.16 6.16 6.15 6.15 5.0K
12:14 6.15 6.16 6.15 6.15 24.1K
12:15 6.16 6.16 6.15 6.16 5.2K
12:16 6.16 6.17 6.16 6.16 9.4K
12:17 6.16 6.16 6.16 6.16 2.9K
12:18 6.17 6.19 6.17 6.19 17.4K
12:19 6.19 6.19 6.16 6.16 11.1K
12:20 6.16 6.16 6.16 6.16 6.1K
12:21 6.16 6.17 6.15 6.16 5.9K
12:22 6.16 6.16 6.15 6.16 7.1K
12:23 6.15 6.16 6.15 6.16 10.3K
12:24 6.16 6.16 6.15 6.15 4.4K
12:25 6.16 6.16 6.15 6.16 5.0K
12:26 6.15 6.16 6.14 6.14 10.3K
12:27 6.15 6.15 6.14 6.15 2.5K
12:28 6.15 6.15 6.14 6.14 4.7K
12:29 6.14 6.15 6.14 6.15 2.0K
12:30 6.15 6.15 6.15 6.15 2.7K
12:31 6.14 6.15 6.14 6.15 18.1K
12:32 6.15 6.16 6.15 6.15 11.1K
12:33 6.16 6.16 6.15 6.16 10.2K
12:34 6.15 6.16 6.15 6.16 9.8K
12:35 6.16 6.16 6.15 6.16 10.3K
12:36 6.16 6.17 6.16 6.16 22.2K
12:37 6.16 6.17 6.16 6.17 18.6K
12:38 6.16 6.17 6.16 6.17 8.6K
12:39 6.17 6.19 6.17 6.19 35.1K
12:40 6.19 6.20 6.19 6.20 42.3K
12:41 6.19 6.20 6.19 6.20 8.5K
12:42 6.20 6.20 6.19 6.20 30.0K
12:43 6.20 6.21 6.20 6.21 15.2K
12:44 6.21 6.21 6.20 6.21 13.8K
12:45 6.21 6.21 6.20 6.21 47.0K
12:46 6.22 6.22 6.21 6.22 100.3K
12:47 6.22 6.22 6.20 6.21 51.9K
12:48 6.21 6.21 6.18 6.18 11.1K
12:49 6.18 6.18 6.18 6.18 3.3K
12:50 6.19 6.20 6.19 6.19 9.1K
12:51 6.19 6.19 6.19 6.19 1.2K
12:52 6.19 6.19 6.18 6.19 9.2K
12:53 6.18 6.19 6.18 6.18 2.9K
12:54 6.18 6.20 6.18 6.20 21.3K
12:55 6.20 6.20 6.18 6.19 33.5K
12:56 6.19 6.20 6.19 6.20 5.0K
12:57 6.19 6.20 6.18 6.19 6.8K
12:58 6.18 6.19 6.18 6.18 6.6K
12:59 6.18 6.19 6.18 6.18 5.6K
13:00 6.19 6.19 6.19 6.19 2.3K
13:01 6.19 6.19 6.19 6.19 1.4K
13:02 6.18 6.19 6.18 6.19 2.6K
13:03 6.19 6.20 6.18 6.18 27.0K
13:04 6.19 6.19 6.19 6.19 4.3K
13:05 6.19 6.19 6.17 6.18 16.5K
13:06 6.18 6.19 6.18 6.19 10.0K
13:07 6.19 6.19 6.19 6.19 1.9K
13:08 6.19 6.19 6.18 6.18 3.0K
13:09 6.18 6.18 6.18 6.18 1.8K
13:10 6.18 6.19 6.17 6.17 9.0K
13:11 6.18 6.18 6.16 6.16 8.4K
13:12 6.16 6.18 6.16 6.18 54.5K
13:13 6.17 6.18 6.17 6.18 12.3K
13:14 6.18 6.18 6.18 6.18 4.5K
13:15 6.17 6.18 6.17 6.17 1.5K
13:16 6.18 6.18 6.17 6.17 7.0K
13:17 6.18 6.18 6.16 6.16 7.2K
13:18 6.16 6.17 6.16 6.17 3.4K
13:19 6.17 6.17 6.16 6.16 1.4K
13:20 6.17 6.17 6.16 6.17 2.3K
13:21 6.16 6.16 6.16 6.16 6.6K
13:22 6.17 6.17 6.15 6.16 21.4K
13:23 6.16 6.16 6.15 6.16 3.4K
13:24 6.15 6.16 6.15 6.15 11.0K
13:25 6.15 6.15 6.14 6.14 2.5K
13:26 6.15 6.15 6.13 6.13 11.8K
13:27 6.13 6.14 6.13 6.14 14.6K
13:28 6.14 6.14 6.13 6.13 3.3K
13:29 6.14 6.14 6.14 6.14 2.4K
13:30 6.13 6.14 6.13 6.14 3.0K
13:31 6.14 6.14 6.13 6.13 28.0K
13:32 6.14 6.14 6.13 6.13 1.2K
13:33 6.14 6.15 6.14 6.15 41.4K
13:34 6.15 6.15 6.15 6.15 3.0K
13:35 6.15 6.15 6.14 6.15 16.3K
13:36 6.16 6.16 6.15 6.15 46.2K
13:37 6.15 6.16 6.15 6.15 3.9K
13:38 6.15 6.16 6.15 6.16 1.3K
13:39 6.15 6.16 6.14 6.14 21.5K
13:40 6.14 6.14 6.13 6.13 8.4K
13:41 6.13 6.14 6.13 6.14 3.0K
13:42 6.14 6.14 6.13 6.13 2.6K
13:43 6.14 6.14 6.13 6.14 2.1K
13:44 6.13 6.14 6.13 6.13 23.5K
13:45 6.14 6.16 6.14 6.16 64.9K
13:46 6.16 6.16 6.15 6.16 4.0K
13:47 6.15 6.16 6.15 6.16 2.5K
13:48 6.16 6.16 6.16 6.16 4.8K
13:49 6.16 6.16 6.15 6.15 17.3K
13:50 6.14 6.15 6.14 6.15 4.3K
13:51 6.15 6.16 6.15 6.15 6.7K
13:52 6.15 6.15 6.14 6.14 13.6K
13:53 6.15 6.16 6.15 6.15 23.2K
13:54 6.16 6.16 6.15 6.15 1.9K
13:55 6.16 6.16 6.16 6.16 0.2K
13:56 6.16 6.16 6.15 6.16 2.1K
13:57 6.15 6.16 6.15 6.16 2.0K
13:58 6.16 6.16 6.14 6.14 36.5K
13:59 6.14 6.15 6.14 6.15 30.6K
14:00 6.15 6.15 6.13 6.14 25.8K
14:01 6.14 6.14 6.13 6.13 7.1K
14:02 6.13 6.14 6.13 6.13 2.4K
14:03 6.14 6.14 6.13 6.13 69.5K
14:04 6.14 6.14 6.13 6.14 36.4K
14:05 6.14 6.14 6.13 6.13 12.5K
14:06 6.12 6.12 6.12 6.12 12.2K
14:07 6.11 6.12 6.11 6.12 2.7K
14:08 6.11 6.14 6.11 6.14 59.7K
14:09 6.13 6.14 6.13 6.14 13.4K
14:10 6.14 6.14 6.13 6.13 11.7K
14:11 6.13 6.13 6.13 6.13 2.2K
14:12 6.13 6.14 6.13 6.13 26.2K
14:13 6.14 6.14 6.13 6.13 13.5K
14:14 6.14 6.14 6.13 6.13 7.3K
14:15 6.13 6.13 6.13 6.13 1.3K
14:16 6.14 6.15 6.14 6.15 22.9K
14:17 6.15 6.15 6.13 6.13 10.3K
14:18 6.13 6.14 6.13 6.13 14.5K
14:19 6.13 6.14 6.13 6.13 24.6K
14:20 6.13 6.14 6.13 6.14 14.2K
14:21 6.14 6.14 6.14 6.14 5.2K
14:22 6.14 6.15 6.14 6.14 22.0K
14:23 6.14 6.15 6.14 6.15 7.3K
14:24 6.15 6.17 6.15 6.17 49.5K
14:25 6.16 6.17 6.16 6.17 18.4K
14:26 6.17 6.17 6.17 6.17 5.6K
14:27 6.17 6.19 6.17 6.19 61.6K
14:28 6.18 6.19 6.18 6.18 33.0K
14:29 6.19 6.19 6.17 6.18 22.9K
14:30 6.18 6.18 6.17 6.17 1.6K
14:31 6.17 6.17 6.16 6.17 24.1K
14:32 6.17 6.18 6.17 6.17 22.6K
14:33 6.18 6.18 6.17 6.17 3.5K
14:34 6.18 6.18 6.17 6.17 3.1K
14:35 6.18 6.18 6.16 6.16 19.5K
14:36 6.17 6.17 6.16 6.16 4.3K
14:37 6.16 6.16 6.15 6.16 37.8K
14:38 6.17 6.17 6.17 6.17 3.4K
14:39 6.16 6.16 6.16 6.16 9.7K
14:40 6.16 6.16 6.15 6.16 7.7K
14:41 6.16 6.16 6.15 6.16 12.4K
14:42 6.16 6.16 6.14 6.15 12.1K
14:43 6.15 6.15 6.14 6.15 5.3K
14:44 6.15 6.15 6.14 6.15 28.8K
14:45 6.15 6.15 6.14 6.14 7.9K
14:46 6.15 6.15 6.14 6.14 5.0K
14:47 6.15 6.15 6.14 6.15 27.5K
14:48 6.14 6.15 6.13 6.13 26.5K
14:49 6.13 6.14 6.13 6.13 2.5K
14:50 6.14 6.14 6.12 6.13 15.9K
14:51 6.12 6.13 6.12 6.12 11.6K
14:52 6.12 6.13 6.12 6.13 23.5K
14:53 6.12 6.13 6.12 6.12 7.9K
14:54 6.13 6.13 6.13 6.13 0.6K
14:55 6.13 6.13 6.12 6.13 7.7K
14:56 6.13 6.13 6.12 6.13 15.2K
14:57 6.12 6.13 6.12 6.13 9.9K
14:58 6.13 6.13 6.12 6.13 10.3K
14:59 6.11 6.12 6.11 6.12 46.7K
15:00 6.11 6.12 6.11 6.11 11.1K
15:01 6.11 6.12 6.11 6.12 3.4K
15:02 6.11 6.12 6.11 6.11 43.6K
15:03 6.10 6.11 6.10 6.10 61.7K
15:04 6.10 6.10 6.09 6.10 91.3K
15:05 6.11 6.11 6.10 6.10 14.7K
15:06 6.10 6.11 6.10 6.11 33.9K
15:07 6.11 6.12 6.11 6.12 13.4K
15:08 6.12 6.14 6.12 6.13 14.7K
15:09 6.14 6.14 6.13 6.13 13.6K
15:10 6.12 6.13 6.12 6.13 18.9K
15:11 6.13 6.13 6.12 6.13 25.5K
15:12 6.12 6.13 6.12 6.13 2.9K
15:13 6.13 6.13 6.13 6.13 35.4K
15:14 6.14 6.14 6.14 6.14 2.6K
15:15 6.14 6.14 6.14 6.14 15.5K
15:16 6.14 6.15 6.14 6.14 16.7K
15:17 6.14 6.15 6.14 6.15 2.7K
15:18 6.15 6.15 6.14 6.14 21.2K
15:19 6.15 6.15 6.14 6.14 2.5K
15:20 6.15 6.15 6.15 6.15 5.4K
15:21 6.15 6.15 6.13 6.13 25.5K
15:22 6.13 6.13 6.13 6.13 10.0K
15:23 6.13 6.14 6.12 6.14 42.1K
15:24 6.13 6.13 6.12 6.12 9.7K
15:25 6.13 6.13 6.12 6.12 12.0K
15:26 6.13 6.13 6.12 6.13 13.9K
15:27 6.13 6.13 6.12 6.13 7.8K
15:28 6.13 6.13 6.13 6.13 5.9K
15:29 6.12 6.13 6.12 6.13 7.6K
15:30 6.13 6.13 6.12 6.12 69.1K
15:31 6.13 6.13 6.12 6.13 79.8K
15:32 6.12 6.12 6.12 6.12 10.2K
15:33 6.12 6.12 6.11 6.12 25.8K
15:34 6.13 6.13 6.12 6.13 7.6K
15:35 6.13 6.14 6.13 6.14 27.8K
15:36 6.14 6.14 6.13 6.14 17.5K
15:37 6.13 6.13 6.12 6.13 19.4K
15:38 6.13 6.13 6.13 6.13 4.4K
15:39 6.13 6.13 6.12 6.13 6.6K
15:40 6.12 6.12 6.12 6.12 63.2K
15:41 6.11 6.12 6.11 6.12 9.6K
15:42 6.11 6.12 6.11 6.12 50.0K
15:43 6.12 6.12 6.10 6.11 44.6K
15:44 6.10 6.10 6.10 6.10 37.9K
15:45 6.10 6.10 6.09 6.10 18.1K
15:46 6.10 6.10 6.09 6.09 33.6K
15:47 6.09 6.09 6.08 6.09 96.6K
15:48 6.09 6.09 6.07 6.08 74.0K
15:49 6.08 6.08 6.07 6.07 87.0K
15:50 6.07 6.08 6.07 6.07 57.7K
15:51 6.08 6.08 6.07 6.07 39.4K
15:52 6.08 6.08 6.07 6.07 44.0K
15:53 6.07 6.09 6.07 6.09 114.2K
15:54 6.09 6.09 6.07 6.07 68.9K
15:55 6.08 6.08 6.06 6.06 111.0K
15:56 6.06 6.07 6.06 6.06 138.9K
15:57 6.06 6.06 6.05 6.05 180.6K
15:58 6.06 6.07 6.05 6.06 213.5K
15:59 6.06 6.08 6.06 6.08 2,219.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available