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 6.02 6.09 6.00 6.09 565.7K
09:31 6.09 6.16 6.09 6.16 36.8K
09:32 6.16 6.18 6.16 6.18 23.3K
09:33 6.18 6.19 6.15 6.16 36.0K
09:34 6.17 6.19 6.17 6.19 49.1K
09:35 6.19 6.23 6.19 6.20 36.3K
09:36 6.18 6.21 6.18 6.18 50.7K
09:37 6.19 6.21 6.19 6.19 49.4K
09:38 6.18 6.18 6.16 6.16 8.9K
09:39 6.17 6.17 6.16 6.17 29.5K
09:40 6.15 6.18 6.13 6.14 72.0K
09:41 6.14 6.14 6.10 6.10 19.5K
09:42 6.10 6.12 6.10 6.12 33.3K
09:43 6.13 6.13 6.12 6.13 7.8K
09:44 6.12 6.13 6.12 6.12 6.7K
09:45 6.12 6.14 6.12 6.13 16.2K
09:46 6.13 6.13 6.11 6.12 25.9K
09:47 6.12 6.12 6.11 6.11 48.7K
09:48 6.12 6.13 6.12 6.13 9.5K
09:49 6.14 6.14 6.12 6.12 11.7K
09:50 6.13 6.17 6.13 6.17 20.4K
09:51 6.17 6.17 6.15 6.17 13.1K
09:52 6.16 6.16 6.15 6.15 14.8K
09:53 6.14 6.17 6.14 6.17 17.0K
09:54 6.18 6.18 6.16 6.16 12.7K
09:55 6.16 6.18 6.16 6.18 12.6K
09:56 6.18 6.18 6.16 6.16 26.4K
09:57 6.17 6.17 6.16 6.17 7.1K
09:58 6.17 6.17 6.16 6.17 5.9K
09:59 6.17 6.17 6.15 6.15 15.9K
10:00 6.15 6.16 6.14 6.14 22.1K
10:01 6.15 6.17 6.15 6.17 9.7K
10:02 6.18 6.19 6.18 6.18 19.1K
10:03 6.18 6.19 6.18 6.19 17.2K
10:04 6.19 6.21 6.19 6.21 36.2K
10:05 6.20 6.22 6.19 6.19 44.2K
10:06 6.19 6.20 6.19 6.20 12.6K
10:07 6.20 6.21 6.20 6.21 23.3K
10:08 6.21 6.23 6.21 6.23 69.9K
10:09 6.22 6.23 6.22 6.23 26.1K
10:10 6.23 6.23 6.20 6.22 18.7K
10:11 6.21 6.23 6.21 6.22 66.4K
10:12 6.23 6.23 6.21 6.22 20.0K
10:13 6.22 6.22 6.20 6.20 7.7K
10:14 6.21 6.21 6.19 6.19 26.5K
10:15 6.18 6.18 6.17 6.18 27.8K
10:16 6.18 6.18 6.18 6.18 5.6K
10:17 6.17 6.17 6.16 6.17 6.9K
10:18 6.17 6.17 6.15 6.15 12.5K
10:19 6.15 6.16 6.15 6.15 25.2K
10:20 6.17 6.18 6.17 6.18 20.2K
10:21 6.17 6.19 6.17 6.19 22.6K
10:22 6.19 6.20 6.18 6.19 21.9K
10:23 6.19 6.19 6.18 6.19 11.8K
10:24 6.18 6.20 6.18 6.20 18.0K
10:25 6.20 6.20 6.20 6.20 6.7K
10:26 6.20 6.22 6.19 6.22 33.4K
10:27 6.21 6.22 6.20 6.20 11.7K
10:28 6.20 6.21 6.20 6.20 10.3K
10:29 6.20 6.21 6.19 6.20 39.1K
10:30 6.20 6.21 6.20 6.20 35.9K
10:31 6.21 6.22 6.20 6.20 59.3K
10:32 6.20 6.20 6.18 6.19 17.7K
10:33 6.19 6.20 6.18 6.20 23.7K
10:34 6.20 6.21 6.20 6.20 21.8K
10:35 6.21 6.21 6.17 6.17 215.1K
10:36 6.17 6.17 6.15 6.15 12.2K
10:37 6.16 6.17 6.16 6.16 12.4K
10:38 6.16 6.17 6.15 6.17 31.2K
10:39 6.17 6.17 6.16 6.16 17.1K
10:40 6.17 6.17 6.15 6.16 5.9K
10:41 6.15 6.15 6.14 6.14 36.8K
10:42 6.14 6.15 6.13 6.15 43.0K
10:43 6.14 6.14 6.13 6.13 6.4K
10:44 6.14 6.15 6.14 6.14 20.4K
10:45 6.14 6.15 6.14 6.15 5.5K
10:46 6.15 6.15 6.13 6.13 10.1K
10:47 6.14 6.15 6.13 6.14 20.6K
10:48 6.13 6.14 6.12 6.13 7.9K
10:49 6.12 6.13 6.12 6.13 19.6K
10:50 6.13 6.14 6.12 6.14 20.9K
10:51 6.14 6.14 6.12 6.13 9.7K
10:52 6.13 6.14 6.13 6.14 7.3K
10:53 6.14 6.15 6.14 6.15 10.5K
10:54 6.14 6.14 6.13 6.14 12.5K
10:55 6.13 6.13 6.13 6.13 7.5K
10:56 6.14 6.14 6.12 6.12 14.6K
10:57 6.13 6.13 6.12 6.12 44.8K
10:58 6.11 6.12 6.11 6.11 6.2K
10:59 6.12 6.12 6.12 6.12 13.4K
11:00 6.13 6.14 6.13 6.13 23.1K
11:01 6.14 6.14 6.13 6.13 12.4K
11:02 6.13 6.14 6.13 6.13 9.5K
11:03 6.14 6.14 6.12 6.13 3.0K
11:04 6.12 6.13 6.12 6.13 5.6K
11:05 6.13 6.13 6.12 6.13 8.4K
11:06 6.14 6.15 6.14 6.14 20.4K
11:07 6.14 6.16 6.14 6.15 20.1K
11:08 6.15 6.16 6.15 6.15 7.9K
11:09 6.15 6.16 6.14 6.15 29.5K
11:10 6.16 6.16 6.16 6.16 17.3K
11:11 6.16 6.16 6.16 6.16 9.1K
11:12 6.16 6.16 6.16 6.16 6.6K
11:13 6.16 6.17 6.15 6.17 24.2K
11:14 6.17 6.17 6.16 6.16 15.4K
11:15 6.17 6.17 6.17 6.17 5.6K
11:16 6.17 6.17 6.17 6.17 2.1K
11:17 6.17 6.19 6.16 6.19 19.8K
11:18 6.19 6.20 6.19 6.19 4.0K
11:19 6.20 6.20 6.18 6.19 13.4K
11:20 6.19 6.20 6.19 6.19 21.3K
11:21 6.20 6.20 6.19 6.19 8.6K
11:22 6.19 6.20 6.19 6.19 10.2K
11:23 6.19 6.19 6.18 6.19 24.1K
11:24 6.19 6.20 6.19 6.20 6.2K
11:25 6.19 6.20 6.19 6.20 0.9K
11:26 6.19 6.20 6.19 6.20 0.8K
11:27 6.20 6.20 6.18 6.18 11.7K
11:28 6.19 6.19 6.18 6.19 35.3K
11:29 6.19 6.20 6.19 6.20 3.8K
11:30 6.19 6.22 6.19 6.22 25.4K
11:31 6.23 6.23 6.23 6.23 24.7K
11:32 6.23 6.24 6.23 6.24 22.3K
11:33 6.24 6.25 6.24 6.25 27.8K
11:34 6.25 6.27 6.25 6.27 73.4K
11:35 6.27 6.27 6.25 6.26 36.0K
11:36 6.26 6.27 6.25 6.26 34.6K
11:37 6.26 6.27 6.26 6.26 10.4K
11:38 6.27 6.27 6.26 6.27 7.9K
11:39 6.27 6.27 6.26 6.27 22.8K
11:40 6.28 6.28 6.27 6.28 6.7K
11:41 6.27 6.27 6.26 6.27 24.3K
11:42 6.26 6.27 6.26 6.26 2.7K
11:43 6.27 6.27 6.25 6.25 13.4K
11:44 6.25 6.25 6.25 6.25 10.1K
11:45 6.25 6.26 6.24 6.25 49.8K
11:46 6.26 6.26 6.25 6.25 13.1K
11:47 6.26 6.26 6.24 6.25 20.3K
11:48 6.25 6.25 6.23 6.23 74.4K
11:49 6.24 6.24 6.24 6.24 2.1K
11:50 6.23 6.24 6.23 6.24 3.8K
11:51 6.24 6.25 6.24 6.25 27.8K
11:52 6.25 6.26 6.25 6.26 31.4K
11:53 6.26 6.26 6.25 6.26 31.3K
11:54 6.26 6.26 6.25 6.25 12.7K
11:55 6.26 6.26 6.25 6.25 32.8K
11:56 6.23 6.24 6.23 6.24 12.9K
11:57 6.23 6.24 6.23 6.23 4.6K
11:58 6.23 6.24 6.23 6.24 4.5K
11:59 6.23 6.26 6.23 6.26 18.1K
12:00 6.25 6.26 6.25 6.25 39.6K
12:01 6.24 6.24 6.23 6.24 17.1K
12:02 6.24 6.25 6.24 6.24 9.7K
12:03 6.25 6.25 6.24 6.24 4.5K
12:04 6.25 6.25 6.25 6.25 7.0K
12:05 6.24 6.25 6.24 6.24 21.0K
12:06 6.24 6.25 6.24 6.25 1.2K
12:07 6.25 6.27 6.25 6.27 43.0K
12:08 6.27 6.28 6.27 6.28 46.5K
12:09 6.28 6.28 6.28 6.28 3.9K
12:10 6.28 6.28 6.26 6.26 44.0K
12:11 6.26 6.26 6.26 6.26 15.0K
12:12 6.26 6.26 6.26 6.26 12.8K
12:13 6.26 6.26 6.25 6.25 16.1K
12:14 6.25 6.25 6.24 6.25 2.2K
12:15 6.24 6.25 6.24 6.24 15.2K
12:16 6.24 6.24 6.23 6.23 32.5K
12:17 6.22 6.23 6.22 6.23 2.9K
12:18 6.23 6.23 6.22 6.23 10.7K
12:19 6.22 6.23 6.22 6.22 2.9K
12:20 6.23 6.23 6.22 6.23 22.9K
12:21 6.23 6.23 6.23 6.23 5.1K
12:22 6.23 6.23 6.23 6.23 2.4K
12:23 6.22 6.23 6.21 6.21 34.6K
12:24 6.21 6.21 6.21 6.21 3.3K
12:25 6.21 6.22 6.21 6.21 7.2K
12:26 6.22 6.22 6.21 6.21 5.1K
12:27 6.22 6.22 6.21 6.21 7.4K
12:28 6.21 6.23 6.21 6.23 36.8K
12:29 6.23 6.23 6.23 6.23 2.6K
12:30 6.22 6.23 6.22 6.23 24.8K
12:31 6.23 6.23 6.22 6.23 16.8K
12:32 6.23 6.24 6.23 6.24 17.5K
12:33 6.24 6.24 6.24 6.24 2.6K
12:34 6.24 6.25 6.24 6.25 9.1K
12:35 6.25 6.25 6.24 6.25 4.7K
12:36 6.25 6.25 6.25 6.25 3.2K
12:37 6.24 6.25 6.24 6.25 1.5K
12:38 6.25 6.25 6.24 6.25 16.6K
12:39 6.25 6.25 6.25 6.25 3.1K
12:40 6.25 6.25 6.23 6.23 11.4K
12:41 6.24 6.24 6.23 6.23 4.3K
12:42 6.24 6.24 6.23 6.24 6.1K
12:43 6.24 6.24 6.23 6.23 19.3K
12:44 6.21 6.23 6.21 6.23 41.8K
12:45 6.22 6.23 6.22 6.23 9.0K
12:46 6.23 6.23 6.23 6.23 6.1K
12:47 6.23 6.23 6.21 6.21 20.9K
12:48 6.22 6.22 6.21 6.22 3.5K
12:49 6.22 6.22 6.20 6.20 29.0K
12:50 6.21 6.22 6.20 6.22 37.3K
12:51 6.22 6.22 6.22 6.22 22.2K
12:52 6.22 6.22 6.22 6.22 9.3K
12:53 6.23 6.23 6.23 6.23 85.0K
12:54 6.23 6.23 6.23 6.23 12.9K
12:55 6.23 6.23 6.22 6.22 34.1K
12:56 6.21 6.21 6.21 6.21 32.9K
12:57 6.21 6.21 6.20 6.20 47.5K
12:59 6.19 6.20 6.18 6.18 20.1K
13:00 6.18 6.18 6.16 6.17 9.1K
13:01 6.17 6.18 6.16 6.17 21.2K
13:02 6.18 6.18 6.17 6.17 7.7K
13:03 6.17 6.18 6.17 6.18 3.6K
13:04 6.17 6.18 6.17 6.17 5.5K
13:05 6.18 6.19 6.18 6.19 14.0K
13:06 6.19 6.20 6.19 6.19 7.5K
13:07 6.20 6.20 6.20 6.20 1.4K
13:08 6.20 6.20 6.20 6.20 0.9K
13:09 6.20 6.20 6.20 6.20 10.4K
13:10 6.20 6.20 6.20 6.20 2.6K
13:11 6.20 6.20 6.20 6.20 2.3K
13:12 6.19 6.20 6.19 6.20 34.5K
13:13 6.20 6.20 6.20 6.20 2.0K
13:14 6.20 6.20 6.19 6.19 0.8K
13:15 6.20 6.20 6.20 6.20 1.1K
13:16 6.19 6.20 6.19 6.19 29.9K
13:17 6.19 6.19 6.18 6.19 3.2K
13:18 6.19 6.20 6.18 6.20 51.9K
13:19 6.20 6.20 6.19 6.20 34.6K
13:20 6.19 6.20 6.19 6.20 3.2K
13:21 6.20 6.20 6.19 6.20 27.4K
13:22 6.20 6.20 6.18 6.19 12.6K
13:23 6.19 6.19 6.18 6.19 14.3K
13:24 6.19 6.19 6.18 6.19 14.8K
13:25 6.19 6.19 6.19 6.19 6.1K
13:26 6.19 6.19 6.18 6.18 27.4K
13:27 6.19 6.19 6.18 6.19 4.7K
13:28 6.19 6.19 6.18 6.18 15.0K
13:29 6.17 6.17 6.17 6.17 2.2K
13:30 6.17 6.18 6.17 6.18 10.3K
13:31 6.18 6.19 6.17 6.19 22.7K
13:32 6.19 6.19 6.19 6.19 1.4K
13:33 6.19 6.19 6.18 6.18 5.9K
13:34 6.19 6.19 6.19 6.19 6.6K
13:35 6.19 6.19 6.18 6.19 20.6K
13:36 6.20 6.20 6.19 6.20 6.9K
13:37 6.20 6.20 6.20 6.20 3.8K
13:38 6.20 6.20 6.20 6.20 1.3K
13:39 6.20 6.20 6.20 6.20 7.1K
13:40 6.20 6.20 6.20 6.20 23.5K
13:41 6.20 6.20 6.18 6.18 61.1K
13:42 6.18 6.18 6.17 6.18 35.5K
13:43 6.18 6.18 6.17 6.18 3.6K
13:44 6.18 6.18 6.17 6.18 2.6K
13:45 6.18 6.18 6.17 6.18 3.5K
13:46 6.17 6.18 6.17 6.17 7.3K
13:47 6.17 6.17 6.16 6.16 2.7K
13:48 6.16 6.17 6.16 6.17 3.9K
13:49 6.16 6.17 6.16 6.16 5.8K
13:50 6.17 6.17 6.17 6.17 11.4K
13:51 6.17 6.17 6.17 6.17 4.0K
13:52 6.17 6.17 6.17 6.17 9.7K
13:53 6.17 6.17 6.17 6.17 2.8K
13:54 6.17 6.17 6.16 6.16 13.5K
13:55 6.17 6.17 6.16 6.17 4.6K
13:56 6.17 6.17 6.15 6.16 34.7K
13:57 6.16 6.16 6.15 6.15 23.1K
13:58 6.15 6.16 6.15 6.15 30.7K
13:59 6.15 6.16 6.15 6.16 22.6K
14:00 6.16 6.16 6.16 6.16 8.1K
14:01 6.16 6.16 6.16 6.16 4.5K
14:02 6.15 6.17 6.15 6.17 23.1K
14:03 6.17 6.20 6.17 6.20 38.3K
14:04 6.20 6.20 6.19 6.19 1.2K
14:05 6.20 6.20 6.20 6.20 7.0K
14:06 6.20 6.22 6.20 6.20 96.0K
14:07 6.20 6.21 6.20 6.21 13.3K
14:08 6.21 6.22 6.21 6.22 22.7K
14:09 6.22 6.22 6.21 6.22 7.7K
14:10 6.22 6.22 6.21 6.22 6.6K
14:11 6.22 6.22 6.22 6.22 18.5K
14:12 6.22 6.23 6.22 6.23 20.9K
14:13 6.23 6.23 6.23 6.23 23.1K
14:14 6.23 6.23 6.23 6.23 31.5K
14:15 6.23 6.24 6.23 6.24 25.1K
14:16 6.24 6.24 6.23 6.23 14.9K
14:17 6.24 6.24 6.22 6.23 44.9K
14:18 6.23 6.23 6.23 6.23 8.4K
14:19 6.22 6.23 6.22 6.23 2.2K
14:20 6.22 6.22 6.21 6.22 16.4K
14:21 6.22 6.22 6.21 6.21 11.8K
14:22 6.22 6.22 6.21 6.21 17.5K
14:23 6.22 6.23 6.21 6.22 69.5K
14:24 6.21 6.22 6.21 6.21 10.2K
14:25 6.22 6.22 6.21 6.22 4.5K
14:26 6.22 6.23 6.22 6.23 52.2K
14:27 6.23 6.23 6.22 6.22 7.9K
14:28 6.23 6.23 6.22 6.22 12.1K
14:29 6.22 6.22 6.22 6.22 4.1K
14:30 6.22 6.23 6.22 6.23 19.4K
14:31 6.23 6.24 6.23 6.24 18.2K
14:32 6.24 6.25 6.24 6.25 31.6K
14:33 6.25 6.25 6.24 6.24 16.2K
14:34 6.24 6.24 6.23 6.24 137.5K
14:35 6.25 6.25 6.24 6.25 132.7K
14:36 6.24 6.25 6.24 6.25 9.4K
14:37 6.25 6.26 6.25 6.26 19.2K
14:38 6.25 6.26 6.25 6.26 36.4K
14:39 6.26 6.26 6.26 6.26 9.0K
14:40 6.26 6.27 6.26 6.27 25.7K
14:41 6.27 6.28 6.26 6.28 28.0K
14:42 6.28 6.28 6.27 6.28 4.1K
14:43 6.28 6.28 6.27 6.28 29.7K
14:44 6.28 6.28 6.28 6.28 9.3K
14:45 6.27 6.28 6.27 6.28 12.9K
14:46 6.28 6.28 6.26 6.26 67.0K
14:47 6.26 6.26 6.25 6.26 29.4K
14:48 6.26 6.26 6.26 6.26 1.9K
14:49 6.26 6.26 6.25 6.25 7.6K
14:50 6.25 6.26 6.25 6.26 30.4K
14:51 6.26 6.26 6.26 6.26 10.0K
14:52 6.26 6.26 6.26 6.26 4.5K
14:53 6.26 6.27 6.26 6.27 25.7K
14:54 6.27 6.27 6.26 6.26 31.1K
14:55 6.26 6.26 6.26 6.26 6.1K
14:56 6.25 6.26 6.25 6.25 20.6K
14:57 6.25 6.26 6.25 6.26 22.4K
14:58 6.26 6.26 6.26 6.26 1.8K
14:59 6.26 6.26 6.25 6.25 10.4K
15:00 6.23 6.26 6.22 6.22 207.7K
15:01 6.22 6.22 6.22 6.22 12.6K
15:02 6.21 6.22 6.20 6.21 27.7K
15:03 6.21 6.22 6.20 6.21 178.2K
15:04 6.21 6.21 6.19 6.19 43.6K
15:05 6.19 6.20 6.19 6.19 8.3K
15:06 6.20 6.20 6.19 6.20 75.4K
15:07 6.19 6.19 6.18 6.18 45.6K
15:08 6.20 6.20 6.20 6.20 3.3K
15:09 6.20 6.21 6.20 6.20 27.2K
15:10 6.20 6.20 6.20 6.20 3.9K
15:11 6.19 6.19 6.18 6.19 22.7K
15:12 6.18 6.19 6.18 6.19 68.4K
15:13 6.20 6.20 6.19 6.20 15.1K
15:14 6.19 6.20 6.19 6.20 20.7K
15:15 6.20 6.20 6.19 6.20 8.7K
15:16 6.19 6.22 6.19 6.22 44.1K
15:17 6.22 6.22 6.22 6.22 7.0K
15:18 6.22 6.23 6.22 6.23 18.8K
15:19 6.23 6.24 6.23 6.23 20.6K
15:20 6.23 6.23 6.23 6.23 1.9K
15:21 6.22 6.22 6.22 6.22 34.2K
15:22 6.21 6.22 6.21 6.21 12.6K
15:23 6.21 6.22 6.21 6.22 19.9K
15:24 6.22 6.22 6.22 6.22 9.4K
15:25 6.22 6.24 6.22 6.24 30.4K
15:26 6.23 6.23 6.23 6.23 40.6K
15:27 6.23 6.23 6.22 6.22 48.2K
15:28 6.22 6.23 6.21 6.22 79.8K
15:29 6.22 6.23 6.21 6.22 53.7K
15:30 6.22 6.24 6.22 6.23 69.0K
15:31 6.22 6.22 6.21 6.22 20.3K
15:32 6.21 6.22 6.20 6.21 25.2K
15:33 6.21 6.21 6.20 6.20 14.1K
15:34 6.21 6.21 6.20 6.20 33.1K
15:35 6.20 6.21 6.20 6.20 9.5K
15:36 6.21 6.21 6.21 6.21 15.4K
15:37 6.20 6.21 6.20 6.21 14.9K
15:38 6.20 6.21 6.20 6.20 7.9K
15:39 6.20 6.20 6.19 6.20 23.8K
15:40 6.20 6.21 6.20 6.21 39.4K
15:41 6.21 6.21 6.20 6.21 11.2K
15:42 6.21 6.21 6.20 6.20 13.3K
15:43 6.21 6.21 6.19 6.19 36.3K
15:44 6.20 6.20 6.19 6.20 22.5K
15:45 6.19 6.20 6.19 6.19 32.8K
15:46 6.19 6.20 6.19 6.19 22.0K
15:47 6.20 6.20 6.19 6.19 43.3K
15:48 6.19 6.19 6.17 6.17 25.9K
15:49 6.18 6.18 6.17 6.18 29.7K
15:50 6.19 6.21 6.19 6.21 155.1K
15:51 6.21 6.22 6.21 6.22 52.2K
15:52 6.22 6.22 6.21 6.22 37.6K
15:53 6.22 6.22 6.21 6.22 29.0K
15:54 6.21 6.23 6.20 6.21 163.0K
15:55 6.22 6.23 6.21 6.22 62.8K
15:56 6.22 6.24 6.22 6.23 73.6K
15:57 6.24 6.24 6.23 6.24 42.7K
15:58 6.24 6.25 6.23 6.24 229.4K
15:59 6.24 6.24 6.23 6.23 4,226.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available