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 6.33 6.37 6.32 6.37 427.0K
09:31 6.37 6.41 6.33 6.34 83.9K
09:32 6.31 6.31 6.30 6.31 38.0K
09:33 6.31 6.31 6.27 6.27 80.7K
09:34 6.28 6.30 6.28 6.28 23.8K
09:35 6.26 6.27 6.25 6.25 16.9K
09:36 6.25 6.25 6.23 6.24 5.7K
09:37 6.25 6.25 6.25 6.25 3.9K
09:38 6.25 6.26 6.24 6.26 18.0K
09:39 6.24 6.25 6.24 6.24 16.3K
09:40 6.25 6.27 6.24 6.27 19.2K
09:41 6.27 6.29 6.27 6.28 32.9K
09:42 6.28 6.28 6.27 6.27 13.1K
09:43 6.27 6.28 6.26 6.28 20.1K
09:44 6.27 6.29 6.27 6.29 9.2K
09:45 6.28 6.29 6.28 6.28 8.9K
09:46 6.29 6.29 6.27 6.27 34.3K
09:47 6.28 6.29 6.27 6.28 24.7K
09:48 6.29 6.30 6.28 6.28 17.5K
09:49 6.28 6.31 6.28 6.29 23.3K
09:50 6.31 6.31 6.28 6.28 29.3K
09:51 6.28 6.31 6.28 6.30 103.4K
09:52 6.30 6.31 6.29 6.30 33.9K
09:53 6.29 6.29 6.28 6.28 12.2K
09:54 6.28 6.28 6.25 6.25 25.3K
09:55 6.24 6.25 6.24 6.25 9.7K
09:56 6.25 6.28 6.25 6.28 16.5K
09:57 6.29 6.29 6.28 6.28 4.6K
09:58 6.28 6.28 6.27 6.28 58.7K
09:59 6.28 6.28 6.27 6.28 32.6K
10:00 6.27 6.28 6.26 6.28 38.9K
10:01 6.28 6.29 6.27 6.27 28.2K
10:02 6.26 6.27 6.26 6.27 13.7K
10:03 6.28 6.28 6.26 6.27 28.8K
10:04 6.29 6.33 6.29 6.33 27.8K
10:05 6.32 6.35 6.32 6.35 20.5K
10:06 6.35 6.36 6.34 6.36 9.6K
10:07 6.36 6.37 6.33 6.34 61.6K
10:08 6.34 6.36 6.34 6.36 59.3K
10:09 6.36 6.37 6.35 6.36 47.9K
10:10 6.35 6.35 6.34 6.34 6.0K
10:11 6.33 6.34 6.32 6.33 17.8K
10:12 6.34 6.34 6.32 6.32 8.5K
10:13 6.34 6.34 6.29 6.29 14.7K
10:14 6.29 6.30 6.29 6.30 5.6K
10:15 6.31 6.32 6.31 6.32 8.9K
10:16 6.31 6.31 6.31 6.31 2.3K
10:17 6.31 6.31 6.29 6.29 5.5K
10:18 6.29 6.30 6.29 6.30 14.7K
10:19 6.30 6.30 6.30 6.30 3.0K
10:20 6.29 6.29 6.28 6.29 19.7K
10:21 6.29 6.30 6.29 6.30 12.0K
10:22 6.29 6.29 6.25 6.25 20.4K
10:23 6.26 6.27 6.26 6.27 10.2K
10:24 6.26 6.27 6.26 6.27 8.6K
10:25 6.27 6.27 6.25 6.26 14.4K
10:26 6.27 6.27 6.27 6.27 1.7K
10:27 6.26 6.27 6.26 6.27 2.7K
10:28 6.26 6.27 6.25 6.25 20.5K
10:29 6.26 6.26 6.26 6.26 4.5K
10:30 6.25 6.26 6.24 6.24 41.8K
10:31 6.25 6.25 6.23 6.24 21.3K
10:32 6.24 6.25 6.24 6.24 12.0K
10:33 6.24 6.24 6.21 6.21 34.0K
10:34 6.21 6.22 6.20 6.20 14.3K
10:35 6.21 6.21 6.20 6.20 22.3K
10:36 6.20 6.20 6.19 6.20 7.0K
10:37 6.20 6.21 6.20 6.20 11.9K
10:38 6.20 6.22 6.20 6.22 13.0K
10:39 6.22 6.22 6.21 6.21 12.4K
10:40 6.21 6.21 6.21 6.21 8.1K
10:41 6.21 6.21 6.21 6.21 16.4K
10:42 6.20 6.21 6.19 6.20 10.3K
10:43 6.20 6.20 6.20 6.20 16.4K
10:44 6.19 6.19 6.19 6.19 4.5K
10:45 6.19 6.20 6.19 6.20 11.3K
10:46 6.20 6.20 6.19 6.19 9.5K
10:47 6.19 6.20 6.19 6.19 4.2K
10:48 6.19 6.21 6.19 6.21 12.3K
10:49 6.21 6.22 6.21 6.22 15.9K
10:50 6.22 6.26 6.22 6.26 43.7K
10:51 6.25 6.25 6.23 6.23 21.4K
10:52 6.24 6.24 6.22 6.23 26.3K
10:53 6.22 6.24 6.22 6.23 23.4K
10:54 6.23 6.24 6.23 6.24 10.3K
10:55 6.24 6.24 6.24 6.24 2.0K
10:56 6.24 6.24 6.23 6.23 13.3K
10:57 6.24 6.24 6.23 6.23 4.3K
10:58 6.23 6.24 6.23 6.24 6.7K
10:59 6.23 6.23 6.22 6.23 4.9K
11:00 6.22 6.23 6.22 6.22 7.1K
11:01 6.23 6.24 6.23 6.24 35.4K
11:02 6.23 6.24 6.23 6.24 2.5K
11:03 6.25 6.25 6.25 6.25 15.0K
11:04 6.24 6.25 6.24 6.24 14.6K
11:05 6.25 6.25 6.24 6.25 12.8K
11:06 6.24 6.24 6.23 6.24 4.5K
11:07 6.23 6.24 6.23 6.24 16.1K
11:08 6.23 6.23 6.23 6.23 4.5K
11:09 6.24 6.24 6.22 6.22 33.6K
11:10 6.23 6.23 6.22 6.22 3.6K
11:11 6.23 6.25 6.23 6.25 47.9K
11:12 6.25 6.25 6.23 6.24 60.1K
11:13 6.24 6.25 6.24 6.25 8.6K
11:14 6.24 6.25 6.23 6.25 10.7K
11:15 6.25 6.25 6.23 6.23 13.9K
11:16 6.23 6.23 6.22 6.23 5.6K
11:17 6.22 6.23 6.22 6.23 15.1K
11:18 6.22 6.22 6.21 6.21 6.0K
11:19 6.22 6.23 6.21 6.21 7.2K
11:20 6.22 6.22 6.21 6.21 78.5K
11:21 6.21 6.21 6.20 6.21 24.0K
11:22 6.21 6.21 6.19 6.20 9.0K
11:23 6.20 6.20 6.20 6.20 15.9K
11:24 6.20 6.21 6.20 6.20 21.2K
11:25 6.20 6.21 6.20 6.20 9.1K
11:26 6.19 6.19 6.19 6.19 1.6K
11:27 6.20 6.20 6.19 6.19 4.0K
11:28 6.19 6.19 6.19 6.19 2.3K
11:29 6.19 6.19 6.19 6.19 1.5K
11:30 6.19 6.20 6.19 6.20 2.1K
11:31 6.18 6.19 6.18 6.18 27.7K
11:32 6.18 6.18 6.18 6.18 19.0K
11:33 6.17 6.18 6.17 6.18 4.8K
11:34 6.18 6.18 6.16 6.17 27.8K
11:35 6.16 6.16 6.15 6.16 67.3K
11:36 6.16 6.17 6.16 6.17 19.3K
11:37 6.16 6.17 6.16 6.17 47.9K
11:38 6.16 6.16 6.14 6.14 6.4K
11:39 6.14 6.17 6.14 6.17 48.1K
11:40 6.17 6.17 6.16 6.16 43.7K
11:41 6.16 6.17 6.15 6.15 35.2K
11:42 6.16 6.16 6.15 6.15 2.9K
11:43 6.16 6.17 6.16 6.17 18.9K
11:44 6.17 6.17 6.17 6.17 1.9K
11:45 6.17 6.17 6.16 6.16 0.9K
11:46 6.17 6.18 6.17 6.17 25.2K
11:47 6.18 6.18 6.16 6.17 8.1K
11:48 6.17 6.18 6.16 6.16 15.8K
11:49 6.17 6.17 6.17 6.17 2.4K
11:50 6.17 6.17 6.17 6.17 3.2K
11:51 6.17 6.17 6.16 6.17 1.6K
11:52 6.17 6.17 6.16 6.16 3.0K
11:53 6.16 6.17 6.16 6.17 15.0K
11:54 6.17 6.17 6.16 6.17 6.4K
11:55 6.17 6.17 6.15 6.15 41.9K
11:56 6.16 6.16 6.15 6.15 12.7K
11:57 6.15 6.15 6.14 6.14 4.2K
11:58 6.15 6.15 6.14 6.15 15.2K
11:59 6.14 6.16 6.14 6.16 38.0K
12:00 6.16 6.16 6.14 6.15 36.6K
12:01 6.15 6.16 6.14 6.16 39.6K
12:02 6.15 6.16 6.15 6.16 7.5K
12:03 6.16 6.16 6.16 6.16 1.0K
12:04 6.15 6.15 6.14 6.14 4.8K
12:05 6.15 6.16 6.15 6.16 11.3K
12:06 6.16 6.16 6.14 6.14 4.4K
12:07 6.15 6.15 6.15 6.15 7.7K
12:08 6.15 6.16 6.15 6.15 20.1K
12:09 6.15 6.16 6.15 6.16 9.8K
12:10 6.16 6.16 6.15 6.15 8.6K
12:11 6.15 6.15 6.15 6.15 18.8K
12:12 6.15 6.16 6.15 6.16 17.3K
12:13 6.17 6.17 6.14 6.15 14.6K
12:14 6.14 6.17 6.14 6.17 40.3K
12:15 6.17 6.17 6.17 6.17 1.8K
12:16 6.17 6.17 6.16 6.16 4.0K
12:17 6.17 6.17 6.17 6.17 32.0K
12:18 6.17 6.17 6.17 6.17 0.4K
12:19 6.17 6.17 6.16 6.17 1.5K
12:21 6.17 6.17 6.17 6.17 6.7K
12:22 6.17 6.17 6.17 6.17 1.7K
12:23 6.16 6.16 6.16 6.16 31.2K
12:24 6.16 6.16 6.16 6.16 8.1K
12:25 6.15 6.16 6.15 6.16 3.8K
12:26 6.16 6.16 6.15 6.15 13.9K
12:27 6.15 6.16 6.15 6.16 12.6K
12:28 6.16 6.16 6.15 6.15 11.6K
12:29 6.16 6.16 6.16 6.16 2.0K
12:30 6.16 6.16 6.15 6.15 1.0K
12:31 6.16 6.16 6.15 6.15 33.6K
12:32 6.15 6.15 6.14 6.14 6.2K
12:33 6.15 6.15 6.14 6.15 4.6K
12:34 6.15 6.15 6.14 6.14 3.4K
12:35 6.15 6.15 6.15 6.15 1.7K
12:36 6.15 6.15 6.14 6.14 0.4K
12:37 6.15 6.15 6.15 6.15 1.0K
12:38 6.15 6.15 6.15 6.15 25.9K
12:39 6.14 6.15 6.14 6.14 5.5K
12:40 6.15 6.15 6.14 6.15 1.1K
12:41 6.14 6.15 6.14 6.15 1.7K
12:42 6.15 6.15 6.14 6.15 2.2K
12:43 6.15 6.16 6.15 6.16 11.4K
12:44 6.16 6.16 6.15 6.16 6.2K
12:45 6.15 6.15 6.14 6.14 6.2K
12:46 6.14 6.15 6.14 6.15 35.8K
12:47 6.15 6.15 6.13 6.13 34.9K
12:48 6.14 6.14 6.13 6.13 17.1K
12:49 6.14 6.14 6.13 6.14 8.1K
12:50 6.13 6.14 6.12 6.13 38.5K
12:51 6.12 6.12 6.12 6.12 6.2K
12:52 6.12 6.12 6.12 6.12 7.7K
12:53 6.12 6.12 6.12 6.12 3.7K
12:54 6.12 6.12 6.12 6.12 19.7K
12:55 6.12 6.12 6.11 6.12 4.7K
12:56 6.12 6.12 6.12 6.12 2.9K
12:57 6.11 6.12 6.11 6.12 1.7K
12:58 6.12 6.12 6.12 6.12 10.1K
12:59 6.12 6.12 6.11 6.12 5.1K
13:00 6.12 6.12 6.12 6.12 2.4K
13:01 6.12 6.12 6.12 6.12 1.6K
13:02 6.12 6.12 6.12 6.12 3.3K
13:03 6.10 6.11 6.10 6.10 63.1K
13:04 6.10 6.10 6.10 6.10 1.7K
13:05 6.09 6.10 6.09 6.10 13.0K
13:06 6.10 6.10 6.09 6.10 8.0K
13:07 6.09 6.09 6.08 6.09 46.4K
13:08 6.10 6.10 6.09 6.10 34.4K
13:09 6.10 6.10 6.09 6.09 7.4K
13:10 6.10 6.11 6.09 6.11 21.2K
13:11 6.11 6.11 6.11 6.11 1.5K
13:12 6.10 6.10 6.10 6.10 5.7K
13:13 6.10 6.10 6.10 6.10 12.0K
13:14 6.10 6.10 6.10 6.10 3.6K
13:15 6.10 6.11 6.10 6.11 1.6K
13:16 6.11 6.11 6.11 6.11 1.2K
13:17 6.11 6.11 6.11 6.11 2.3K
13:18 6.10 6.10 6.10 6.10 17.5K
13:19 6.10 6.10 6.10 6.10 13.7K
13:20 6.10 6.10 6.10 6.10 0.2K
13:21 6.09 6.09 6.09 6.09 7.5K
13:22 6.10 6.10 6.10 6.10 7.6K
13:23 6.11 6.11 6.11 6.11 5.8K
13:24 6.09 6.10 6.09 6.10 11.8K
13:25 6.10 6.10 6.10 6.10 0.7K
13:26 6.10 6.10 6.10 6.10 0.5K
13:27 6.10 6.10 6.10 6.10 32.2K
13:28 6.10 6.11 6.10 6.10 14.6K
13:29 6.11 6.11 6.09 6.09 20.1K
13:30 6.10 6.10 6.10 6.10 0.5K
13:31 6.10 6.10 6.09 6.10 47.3K
13:32 6.10 6.10 6.09 6.09 2.1K
13:33 6.09 6.10 6.09 6.10 17.7K
13:34 6.09 6.09 6.09 6.09 2.0K
13:35 6.08 6.09 6.08 6.09 4.5K
13:36 6.09 6.09 6.09 6.09 3.3K
13:37 6.10 6.10 6.10 6.10 3.8K
13:38 6.10 6.10 6.09 6.09 7.5K
13:39 6.10 6.10 6.09 6.10 3.0K
13:40 6.10 6.10 6.09 6.09 7.0K
13:41 6.10 6.10 6.09 6.10 7.7K
13:42 6.09 6.10 6.09 6.10 22.7K
13:43 6.09 6.10 6.09 6.10 2.9K
13:44 6.10 6.10 6.09 6.10 37.5K
13:45 6.10 6.10 6.09 6.09 19.9K
13:46 6.10 6.10 6.09 6.09 5.9K
13:47 6.09 6.10 6.09 6.09 23.7K
13:48 6.09 6.09 6.08 6.08 19.7K
13:49 6.09 6.09 6.08 6.08 16.5K
13:50 6.08 6.09 6.07 6.07 56.7K
13:51 6.07 6.07 6.06 6.07 32.2K
13:52 6.07 6.07 6.07 6.07 28.0K
13:53 6.07 6.07 6.06 6.07 17.8K
13:54 6.06 6.07 6.06 6.07 16.0K
13:55 6.06 6.07 6.06 6.06 5.0K
13:56 6.07 6.07 6.05 6.06 35.7K
13:57 6.05 6.06 6.05 6.05 1.7K
13:58 6.05 6.05 6.05 6.05 1.4K
13:59 6.05 6.06 6.05 6.06 1.7K
14:00 6.06 6.07 6.06 6.07 34.8K
14:01 6.06 6.08 6.06 6.08 19.6K
14:02 6.08 6.08 6.07 6.08 6.8K
14:03 6.08 6.08 6.07 6.07 4.7K
14:04 6.07 6.08 6.07 6.08 2.2K
14:05 6.08 6.08 6.08 6.08 1.7K
14:06 6.08 6.09 6.08 6.09 16.3K
14:07 6.09 6.09 6.08 6.09 4.3K
14:08 6.08 6.09 6.08 6.09 2.1K
14:09 6.09 6.09 6.08 6.08 58.1K
14:10 6.09 6.09 6.07 6.08 29.7K
14:11 6.07 6.08 6.07 6.07 4.2K
14:12 6.07 6.08 6.07 6.08 3.7K
14:13 6.08 6.08 6.06 6.07 21.0K
14:14 6.07 6.07 6.06 6.06 10.8K
14:15 6.06 6.07 6.06 6.07 8.9K
14:16 6.07 6.07 6.07 6.07 14.1K
14:17 6.07 6.07 6.07 6.07 1.3K
14:18 6.07 6.07 6.06 6.06 2.2K
14:19 6.07 6.07 6.06 6.06 10.6K
14:20 6.05 6.05 6.05 6.05 0.4K
14:21 6.05 6.06 6.05 6.05 33.1K
14:22 6.08 6.08 6.07 6.08 105.6K
14:23 6.07 6.08 6.07 6.08 42.7K
14:24 6.08 6.08 6.08 6.08 5.6K
14:25 6.08 6.08 6.08 6.08 3.7K
14:26 6.08 6.08 6.08 6.08 1.2K
14:27 6.08 6.08 6.07 6.07 7.3K
14:28 6.07 6.07 6.07 6.07 0.4K
14:29 6.08 6.08 6.07 6.07 21.1K
14:30 6.07 6.07 6.07 6.07 10.4K
14:31 6.06 6.07 6.06 6.07 7.7K
14:32 6.07 6.07 6.05 6.05 34.2K
14:33 6.06 6.06 6.06 6.06 1.8K
14:34 6.06 6.06 6.05 6.06 10.5K
14:35 6.06 6.06 6.06 6.06 6.3K
14:36 6.06 6.06 6.05 6.06 8.0K
14:37 6.05 6.06 6.05 6.06 45.3K
14:38 6.06 6.06 6.06 6.06 3.6K
14:39 6.05 6.08 6.05 6.08 101.4K
14:40 6.08 6.08 6.08 6.08 8.5K
14:41 6.09 6.09 6.09 6.09 0.9K
14:42 6.09 6.09 6.09 6.09 1.1K
14:43 6.08 6.09 6.08 6.09 5.8K
14:44 6.09 6.09 6.09 6.09 7.8K
14:45 6.09 6.09 6.08 6.08 24.2K
14:46 6.07 6.09 6.07 6.09 6.2K
14:47 6.09 6.09 6.09 6.09 2.7K
14:48 6.09 6.09 6.08 6.09 6.8K
14:49 6.09 6.10 6.09 6.09 47.3K
14:50 6.09 6.09 6.08 6.08 15.0K
14:51 6.09 6.09 6.08 6.09 18.7K
14:52 6.09 6.09 6.08 6.09 8.7K
14:53 6.08 6.09 6.08 6.09 2.8K
14:54 6.09 6.09 6.08 6.08 38.9K
14:55 6.08 6.09 6.08 6.09 6.4K
14:56 6.09 6.09 6.08 6.09 15.6K
14:57 6.08 6.09 6.08 6.09 4.9K
14:58 6.09 6.10 6.09 6.10 31.7K
14:59 6.10 6.10 6.09 6.09 13.7K
15:00 6.10 6.10 6.09 6.10 7.0K
15:01 6.10 6.10 6.09 6.10 2.9K
15:02 6.09 6.10 6.09 6.10 17.1K
15:03 6.09 6.10 6.09 6.10 4.5K
15:04 6.10 6.11 6.10 6.11 24.3K
15:05 6.11 6.13 6.11 6.11 67.1K
15:06 6.12 6.12 6.11 6.12 15.2K
15:07 6.12 6.12 6.11 6.11 6.6K
15:08 6.12 6.12 6.11 6.12 12.1K
15:09 6.11 6.12 6.11 6.12 30.5K
15:10 6.11 6.12 6.11 6.11 51.9K
15:11 6.11 6.12 6.11 6.11 4.9K
15:12 6.11 6.12 6.10 6.11 38.6K
15:13 6.12 6.12 6.11 6.12 14.6K
15:14 6.12 6.12 6.11 6.11 99.6K
15:15 6.12 6.12 6.12 6.12 6.2K
15:16 6.10 6.12 6.10 6.12 34.8K
15:17 6.12 6.12 6.11 6.12 9.6K
15:18 6.12 6.12 6.11 6.12 12.7K
15:19 6.12 6.12 6.12 6.12 37.0K
15:20 6.12 6.12 6.12 6.12 4.9K
15:21 6.12 6.12 6.12 6.12 4.6K
15:22 6.12 6.12 6.11 6.12 5.9K
15:23 6.12 6.12 6.11 6.12 6.1K
15:24 6.11 6.12 6.11 6.11 11.6K
15:25 6.11 6.11 6.11 6.11 16.3K
15:26 6.10 6.11 6.10 6.11 6.1K
15:27 6.11 6.11 6.11 6.11 3.4K
15:28 6.11 6.11 6.09 6.09 61.2K
15:29 6.09 6.11 6.09 6.11 15.3K
15:30 6.10 6.11 6.10 6.11 3.9K
15:31 6.11 6.12 6.11 6.12 15.8K
15:32 6.12 6.12 6.11 6.11 34.5K
15:33 6.11 6.12 6.11 6.11 63.3K
15:34 6.10 6.11 6.10 6.11 11.8K
15:35 6.11 6.12 6.10 6.10 95.3K
15:36 6.11 6.11 6.10 6.10 34.6K
15:37 6.11 6.11 6.11 6.11 22.8K
15:38 6.11 6.11 6.10 6.10 22.5K
15:39 6.11 6.11 6.10 6.10 44.9K
15:40 6.09 6.11 6.09 6.11 35.7K
15:41 6.10 6.11 6.10 6.11 36.7K
15:42 6.11 6.11 6.09 6.10 67.8K
15:43 6.10 6.10 6.08 6.09 66.8K
15:45 6.08 6.09 6.08 6.09 73.3K
15:46 6.09 6.10 6.08 6.09 56.8K
15:47 6.09 6.10 6.09 6.09 41.3K
15:48 6.09 6.10 6.08 6.08 199.1K
15:49 6.09 6.09 6.08 6.09 36.8K
15:50 6.09 6.10 6.09 6.09 43.6K
15:51 6.09 6.10 6.08 6.08 52.8K
15:52 6.08 6.11 6.08 6.11 159.7K
15:53 6.11 6.12 6.11 6.11 75.4K
15:54 6.12 6.12 6.11 6.12 65.8K
15:55 6.11 6.12 6.11 6.11 197.1K
15:56 6.11 6.12 6.11 6.12 84.1K
15:57 6.11 6.12 6.10 6.10 185.8K
15:58 6.10 6.13 6.10 6.13 311.4K
15:59 6.13 6.14 6.12 6.14 3,974.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available