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 6.70 6.73 6.65 6.65 250.0K
09:31 6.64 6.64 6.58 6.59 50.2K
09:32 6.60 6.61 6.58 6.60 34.4K
09:33 6.59 6.62 6.58 6.62 58.2K
09:34 6.62 6.65 6.62 6.64 13.4K
09:35 6.63 6.64 6.62 6.63 65.9K
09:36 6.62 6.63 6.61 6.63 7.3K
09:37 6.62 6.65 6.62 6.65 34.6K
09:38 6.64 6.67 6.64 6.67 21.8K
09:39 6.67 6.70 6.67 6.70 92.6K
09:40 6.71 6.71 6.70 6.71 13.6K
09:41 6.71 6.71 6.70 6.71 27.2K
09:42 6.72 6.72 6.71 6.72 16.9K
09:43 6.71 6.72 6.71 6.72 18.1K
09:44 6.72 6.72 6.71 6.72 11.9K
09:45 6.72 6.72 6.68 6.68 85.1K
09:46 6.67 6.69 6.67 6.68 11.4K
09:47 6.69 6.69 6.68 6.68 47.4K
09:48 6.69 6.70 6.68 6.69 14.1K
09:49 6.70 6.70 6.67 6.67 32.6K
09:50 6.66 6.67 6.66 6.66 36.9K
09:51 6.67 6.69 6.67 6.69 50.1K
09:52 6.69 6.69 6.66 6.66 36.3K
09:53 6.67 6.67 6.66 6.66 9.4K
09:54 6.67 6.67 6.65 6.65 8.5K
09:55 6.66 6.67 6.66 6.67 11.3K
09:56 6.66 6.68 6.66 6.68 11.3K
09:57 6.68 6.69 6.68 6.68 8.2K
09:58 6.69 6.69 6.69 6.69 7.3K
09:59 6.69 6.70 6.69 6.70 29.1K
10:00 6.70 6.71 6.69 6.71 29.1K
10:01 6.71 6.72 6.71 6.72 9.5K
10:02 6.72 6.72 6.72 6.72 10.0K
10:03 6.72 6.72 6.72 6.72 13.3K
10:04 6.72 6.72 6.72 6.72 14.3K
10:05 6.72 6.72 6.70 6.70 31.1K
10:06 6.70 6.71 6.70 6.71 7.9K
10:07 6.72 6.73 6.71 6.73 22.1K
10:08 6.72 6.72 6.71 6.71 29.2K
10:09 6.70 6.70 6.67 6.67 20.5K
10:10 6.67 6.68 6.67 6.68 22.2K
10:11 6.67 6.67 6.67 6.67 9.8K
10:12 6.66 6.67 6.66 6.67 5.5K
10:13 6.66 6.69 6.66 6.68 21.8K
10:14 6.68 6.68 6.67 6.67 15.0K
10:15 6.66 6.70 6.66 6.70 21.3K
10:16 6.70 6.70 6.70 6.70 6.5K
10:17 6.70 6.71 6.70 6.71 11.3K
10:18 6.70 6.71 6.70 6.71 33.5K
10:19 6.71 6.73 6.71 6.73 25.6K
10:20 6.71 6.72 6.71 6.72 10.0K
10:21 6.72 6.72 6.70 6.72 26.4K
10:22 6.72 6.72 6.72 6.72 7.0K
10:23 6.72 6.73 6.72 6.72 4.2K
10:24 6.73 6.74 6.73 6.74 3.9K
10:25 6.73 6.75 6.73 6.75 26.1K
10:26 6.75 6.75 6.74 6.74 34.3K
10:27 6.73 6.73 6.72 6.73 94.8K
10:28 6.74 6.75 6.73 6.73 70.0K
10:29 6.73 6.74 6.73 6.74 7.9K
10:30 6.74 6.75 6.74 6.75 7.8K
10:31 6.74 6.76 6.74 6.76 38.9K
10:32 6.75 6.76 6.75 6.75 19.3K
10:33 6.76 6.76 6.75 6.76 9.9K
10:34 6.76 6.76 6.75 6.75 15.3K
10:35 6.75 6.76 6.75 6.76 6.8K
10:36 6.76 6.76 6.75 6.75 27.4K
10:37 6.75 6.76 6.75 6.75 74.8K
10:38 6.75 6.76 6.75 6.76 9.9K
10:39 6.75 6.76 6.75 6.75 17.2K
10:40 6.76 6.76 6.76 6.76 33.8K
10:41 6.76 6.76 6.76 6.76 2.1K
10:42 6.76 6.78 6.76 6.78 24.2K
10:43 6.78 6.78 6.77 6.77 2.4K
10:44 6.78 6.78 6.77 6.78 38.3K
10:45 6.78 6.78 6.77 6.78 11.1K
10:46 6.78 6.78 6.75 6.76 40.5K
10:47 6.75 6.76 6.75 6.75 4.7K
10:48 6.75 6.75 6.74 6.74 20.1K
10:49 6.75 6.75 6.74 6.74 1.7K
10:50 6.74 6.75 6.74 6.74 16.9K
10:51 6.74 6.75 6.74 6.75 17.1K
10:52 6.76 6.76 6.75 6.76 8.5K
10:53 6.76 6.76 6.75 6.75 4.3K
10:54 6.76 6.76 6.75 6.76 13.0K
10:55 6.76 6.76 6.74 6.74 19.6K
10:56 6.75 6.76 6.75 6.76 9.0K
10:57 6.76 6.76 6.76 6.76 6.6K
10:58 6.75 6.76 6.74 6.75 25.6K
10:59 6.74 6.76 6.74 6.75 15.9K
11:00 6.75 6.75 6.75 6.75 16.6K
11:01 6.74 6.74 6.73 6.73 6.3K
11:02 6.72 6.72 6.71 6.71 15.8K
11:03 6.71 6.72 6.71 6.72 6.9K
11:04 6.72 6.72 6.72 6.72 1.8K
11:05 6.72 6.73 6.72 6.72 16.2K
11:06 6.73 6.73 6.73 6.73 0.3K
11:07 6.73 6.73 6.73 6.73 5.1K
11:08 6.73 6.74 6.72 6.72 28.4K
11:09 6.73 6.73 6.73 6.73 0.4K
11:10 6.72 6.72 6.72 6.72 2.3K
11:11 6.72 6.73 6.72 6.72 1.0K
11:12 6.73 6.75 6.73 6.75 14.9K
11:13 6.74 6.74 6.72 6.72 27.1K
11:14 6.72 6.73 6.72 6.73 14.3K
11:15 6.73 6.73 6.72 6.72 9.1K
11:16 6.72 6.73 6.72 6.73 3.3K
11:19 6.73 6.73 6.70 6.70 13.7K
11:20 6.70 6.70 6.70 6.70 2.4K
11:21 6.70 6.70 6.69 6.69 23.0K
11:22 6.69 6.70 6.69 6.69 25.4K
11:23 6.69 6.70 6.69 6.69 11.0K
11:24 6.69 6.70 6.68 6.68 15.5K
11:25 6.68 6.68 6.66 6.67 42.4K
11:26 6.67 6.67 6.65 6.66 34.0K
11:27 6.65 6.66 6.65 6.66 9.2K
11:28 6.65 6.66 6.65 6.66 31.2K
11:29 6.66 6.66 6.66 6.66 7.3K
11:30 6.66 6.66 6.66 6.66 10.9K
11:31 6.67 6.67 6.66 6.67 2.5K
11:32 6.67 6.67 6.66 6.66 3.1K
11:33 6.66 6.67 6.66 6.66 13.0K
11:34 6.65 6.67 6.65 6.67 19.0K
11:35 6.67 6.67 6.66 6.66 2.4K
11:36 6.66 6.67 6.66 6.67 1.8K
11:37 6.66 6.68 6.66 6.68 7.1K
11:38 6.68 6.68 6.67 6.67 0.8K
11:39 6.68 6.68 6.68 6.68 5.5K
11:40 6.68 6.68 6.67 6.67 3.3K
11:41 6.67 6.68 6.67 6.68 11.4K
11:42 6.67 6.67 6.66 6.67 17.8K
11:43 6.67 6.68 6.67 6.67 22.1K
11:44 6.68 6.69 6.67 6.69 15.0K
11:45 6.69 6.69 6.69 6.69 8.7K
11:46 6.70 6.70 6.70 6.70 0.6K
11:47 6.70 6.71 6.70 6.71 16.9K
11:48 6.71 6.71 6.71 6.71 0.6K
11:49 6.71 6.71 6.70 6.70 1.9K
11:50 6.71 6.71 6.71 6.71 1.4K
11:51 6.70 6.71 6.70 6.70 4.3K
11:52 6.71 6.71 6.70 6.70 30.4K
11:53 6.70 6.71 6.70 6.71 10.2K
11:54 6.71 6.72 6.70 6.72 12.4K
11:55 6.72 6.72 6.71 6.71 6.2K
11:56 6.71 6.71 6.71 6.71 1.3K
11:57 6.72 6.72 6.72 6.72 7.3K
11:58 6.72 6.72 6.72 6.72 1.5K
11:59 6.72 6.72 6.72 6.72 1.0K
12:00 6.73 6.73 6.72 6.73 15.1K
12:01 6.72 6.72 6.71 6.71 20.9K
12:02 6.71 6.72 6.71 6.71 2.2K
12:03 6.72 6.72 6.72 6.72 2.3K
12:04 6.71 6.72 6.71 6.72 4.8K
12:05 6.71 6.72 6.70 6.70 29.1K
12:06 6.71 6.71 6.70 6.70 6.1K
12:07 6.71 6.71 6.69 6.69 38.2K
12:08 6.69 6.69 6.69 6.69 1.1K
12:09 6.69 6.70 6.69 6.70 7.1K
12:10 6.70 6.70 6.69 6.70 6.1K
12:11 6.69 6.70 6.69 6.70 6.6K
12:12 6.70 6.70 6.69 6.70 6.4K
12:13 6.71 6.71 6.70 6.70 21.3K
12:14 6.71 6.71 6.71 6.71 0.5K
12:15 6.71 6.71 6.71 6.71 0.7K
12:16 6.71 6.71 6.70 6.70 20.2K
12:17 6.69 6.70 6.69 6.69 0.8K
12:18 6.69 6.70 6.69 6.70 0.9K
12:19 6.70 6.70 6.69 6.69 3.0K
12:20 6.69 6.69 6.69 6.69 5.8K
12:21 6.71 6.71 6.71 6.71 12.4K
12:22 6.71 6.71 6.71 6.71 3.4K
12:23 6.71 6.71 6.70 6.70 6.6K
12:24 6.71 6.71 6.71 6.71 2.9K
12:25 6.71 6.71 6.70 6.70 1.2K
12:26 6.71 6.72 6.71 6.72 13.1K
12:27 6.72 6.72 6.72 6.72 1.1K
12:28 6.71 6.71 6.71 6.71 20.1K
12:29 6.71 6.71 6.71 6.71 0.9K
12:30 6.70 6.71 6.70 6.70 4.5K
12:31 6.70 6.71 6.70 6.70 2.7K
12:32 6.70 6.70 6.70 6.70 1.9K
12:33 6.70 6.70 6.69 6.69 25.5K
12:35 6.70 6.70 6.69 6.70 1.1K
12:36 6.70 6.70 6.69 6.69 12.1K
12:37 6.69 6.69 6.68 6.68 22.7K
12:38 6.68 6.68 6.67 6.67 15.7K
12:39 6.67 6.67 6.66 6.66 8.9K
12:40 6.66 6.67 6.66 6.66 2.2K
12:41 6.67 6.67 6.66 6.67 7.1K
12:42 6.66 6.67 6.66 6.67 14.0K
12:43 6.67 6.68 6.67 6.68 16.3K
12:44 6.68 6.68 6.68 6.68 16.6K
12:45 6.68 6.68 6.68 6.68 1.4K
12:46 6.67 6.68 6.67 6.68 13.4K
12:47 6.68 6.68 6.68 6.68 0.9K
12:48 6.68 6.68 6.67 6.67 7.7K
12:49 6.68 6.68 6.68 6.68 10.2K
12:50 6.69 6.69 6.68 6.69 11.5K
12:51 6.69 6.69 6.69 6.69 1.8K
12:52 6.69 6.69 6.68 6.68 6.6K
12:53 6.69 6.69 6.68 6.69 1.0K
12:54 6.69 6.69 6.69 6.69 4.8K
12:55 6.70 6.70 6.70 6.70 5.8K
12:56 6.70 6.70 6.70 6.70 4.4K
12:57 6.70 6.71 6.70 6.71 41.6K
12:58 6.70 6.71 6.70 6.70 19.6K
12:59 6.71 6.71 6.70 6.70 9.3K
13:00 6.71 6.72 6.71 6.72 49.0K
13:01 6.71 6.71 6.70 6.71 30.5K
13:02 6.71 6.71 6.71 6.71 19.9K
13:03 6.71 6.72 6.70 6.71 40.7K
13:04 6.72 6.72 6.72 6.72 4.9K
13:05 6.72 6.72 6.72 6.72 2.8K
13:06 6.72 6.72 6.72 6.72 23.7K
13:07 6.72 6.72 6.72 6.72 21.4K
13:08 6.72 6.72 6.72 6.72 3.0K
13:09 6.71 6.72 6.71 6.72 0.4K
13:10 6.72 6.72 6.71 6.71 2.1K
13:11 6.72 6.72 6.70 6.70 15.3K
13:12 6.71 6.71 6.71 6.71 8.5K
13:13 6.71 6.71 6.71 6.71 5.0K
13:14 6.71 6.71 6.71 6.71 11.1K
13:15 6.71 6.71 6.71 6.71 1.8K
13:16 6.71 6.71 6.71 6.71 1.1K
13:17 6.71 6.71 6.71 6.71 8.4K
13:18 6.71 6.71 6.70 6.70 0.8K
13:19 6.71 6.71 6.71 6.71 3.3K
13:20 6.71 6.72 6.71 6.72 15.9K
13:21 6.72 6.73 6.72 6.73 18.5K
13:22 6.73 6.73 6.73 6.73 2.4K
13:23 6.73 6.73 6.72 6.72 17.2K
13:24 6.72 6.72 6.72 6.72 2.2K
13:25 6.72 6.72 6.71 6.71 3.2K
13:26 6.71 6.72 6.71 6.71 1.0K
13:27 6.72 6.72 6.71 6.71 2.4K
13:28 6.72 6.72 6.71 6.71 21.2K
13:29 6.71 6.71 6.70 6.70 9.1K
13:30 6.71 6.71 6.70 6.71 97.4K
13:31 6.70 6.71 6.70 6.71 1.6K
13:32 6.70 6.71 6.70 6.71 0.5K
13:33 6.70 6.71 6.70 6.71 9.5K
13:34 6.71 6.71 6.70 6.71 3.3K
13:35 6.71 6.72 6.71 6.72 42.9K
13:36 6.72 6.72 6.72 6.72 3.2K
13:37 6.72 6.72 6.72 6.72 5.0K
13:38 6.72 6.72 6.72 6.72 4.3K
13:39 6.72 6.72 6.71 6.72 3.0K
13:40 6.72 6.72 6.71 6.72 21.5K
13:41 6.72 6.72 6.71 6.71 39.6K
13:42 6.71 6.71 6.70 6.70 9.8K
13:43 6.71 6.71 6.70 6.71 2.8K
13:44 6.71 6.71 6.71 6.71 2.3K
13:45 6.71 6.71 6.70 6.71 3.1K
13:46 6.71 6.71 6.71 6.71 9.8K
13:47 6.71 6.71 6.70 6.71 1.0K
13:48 6.71 6.71 6.71 6.71 1.4K
13:49 6.71 6.71 6.70 6.71 4.9K
13:50 6.70 6.70 6.69 6.69 26.3K
13:51 6.68 6.69 6.68 6.68 3.3K
13:52 6.68 6.68 6.68 6.68 0.7K
13:53 6.68 6.68 6.67 6.67 6.1K
13:54 6.68 6.68 6.67 6.68 1.8K
13:55 6.68 6.68 6.68 6.68 2.5K
13:56 6.68 6.69 6.68 6.69 28.8K
13:57 6.70 6.70 6.70 6.70 9.3K
13:58 6.70 6.70 6.70 6.70 1.2K
14:00 6.69 6.70 6.69 6.70 6.1K
14:01 6.70 6.70 6.69 6.70 4.4K
14:02 6.70 6.70 6.70 6.70 5.8K
14:03 6.69 6.69 6.68 6.68 23.0K
14:04 6.69 6.69 6.69 6.69 23.9K
14:05 6.69 6.69 6.68 6.68 5.6K
14:06 6.69 6.69 6.68 6.69 16.5K
14:07 6.69 6.69 6.66 6.67 68.7K
14:08 6.67 6.67 6.66 6.67 24.6K
14:09 6.67 6.67 6.67 6.67 7.7K
14:10 6.67 6.69 6.67 6.68 37.7K
14:11 6.69 6.69 6.68 6.68 4.3K
14:14 6.68 6.68 6.68 6.68 6.7K
14:15 6.69 6.69 6.69 6.69 1.8K
14:16 6.69 6.69 6.69 6.69 3.8K
14:17 6.69 6.69 6.69 6.69 2.0K
14:18 6.70 6.70 6.70 6.70 17.2K
14:19 6.70 6.70 6.70 6.70 3.5K
14:20 6.70 6.70 6.70 6.70 0.6K
14:21 6.70 6.71 6.70 6.71 29.2K
14:22 6.71 6.71 6.71 6.71 15.4K
14:23 6.71 6.71 6.71 6.71 1.0K
14:24 6.71 6.71 6.70 6.71 4.0K
14:25 6.71 6.71 6.71 6.71 18.4K
14:26 6.71 6.71 6.70 6.70 5.0K
14:27 6.71 6.71 6.71 6.71 2.2K
14:28 6.71 6.71 6.71 6.71 1.7K
14:29 6.70 6.70 6.70 6.70 14.3K
14:30 6.69 6.70 6.69 6.70 3.6K
14:31 6.69 6.69 6.69 6.69 2.0K
14:32 6.70 6.70 6.69 6.70 2.9K
14:33 6.69 6.70 6.69 6.69 23.1K
14:34 6.70 6.70 6.69 6.69 2.4K
14:35 6.69 6.70 6.69 6.69 4.1K
14:36 6.69 6.69 6.67 6.67 25.2K
14:37 6.67 6.68 6.67 6.67 13.7K
14:38 6.67 6.67 6.65 6.65 13.6K
14:39 6.66 6.66 6.65 6.65 3.1K
14:40 6.65 6.66 6.65 6.66 6.3K
14:41 6.66 6.66 6.65 6.65 8.2K
14:42 6.65 6.66 6.65 6.65 5.4K
14:43 6.65 6.68 6.65 6.68 215.3K
14:44 6.68 6.68 6.67 6.68 25.3K
14:45 6.69 6.69 6.67 6.67 30.2K
14:46 6.68 6.68 6.67 6.67 26.7K
14:47 6.67 6.67 6.67 6.67 17.5K
14:48 6.68 6.68 6.67 6.67 43.5K
14:49 6.67 6.67 6.66 6.67 9.0K
14:50 6.67 6.67 6.66 6.66 32.8K
14:51 6.66 6.66 6.65 6.66 93.5K
14:52 6.66 6.66 6.66 6.66 0.9K
14:53 6.66 6.66 6.65 6.66 3.8K
14:54 6.65 6.66 6.65 6.66 5.1K
14:55 6.66 6.66 6.65 6.66 3.5K
14:56 6.66 6.66 6.65 6.65 14.9K
14:57 6.65 6.66 6.65 6.66 7.7K
14:58 6.65 6.66 6.65 6.66 3.7K
14:59 6.66 6.66 6.64 6.64 27.2K
15:00 6.65 6.65 6.63 6.63 22.4K
15:01 6.63 6.64 6.63 6.64 4.1K
15:02 6.63 6.64 6.63 6.63 3.6K
15:03 6.63 6.64 6.63 6.63 22.4K
15:04 6.63 6.63 6.61 6.62 13.4K
15:05 6.62 6.62 6.62 6.62 20.2K
15:06 6.63 6.63 6.62 6.63 26.7K
15:07 6.63 6.63 6.62 6.63 22.8K
15:08 6.62 6.63 6.62 6.62 22.9K
15:09 6.63 6.63 6.63 6.63 3.4K
15:10 6.63 6.63 6.61 6.61 7.5K
15:11 6.61 6.61 6.60 6.61 25.2K
15:12 6.61 6.61 6.61 6.61 2.0K
15:13 6.61 6.61 6.60 6.61 8.0K
15:14 6.61 6.61 6.60 6.60 23.0K
15:15 6.59 6.60 6.59 6.59 4.9K
15:16 6.60 6.60 6.59 6.59 17.6K
15:17 6.59 6.59 6.58 6.58 9.7K
15:18 6.59 6.60 6.58 6.60 31.2K
15:19 6.60 6.60 6.59 6.59 10.1K
15:20 6.60 6.60 6.59 6.60 12.3K
15:21 6.60 6.60 6.59 6.59 5.5K
15:22 6.59 6.60 6.59 6.59 16.6K
15:23 6.59 6.60 6.59 6.60 4.4K
15:24 6.60 6.60 6.59 6.60 7.1K
15:25 6.59 6.60 6.59 6.59 7.8K
15:26 6.60 6.60 6.59 6.59 13.5K
15:27 6.60 6.60 6.59 6.59 8.9K
15:28 6.59 6.60 6.59 6.60 8.4K
15:29 6.60 6.61 6.60 6.61 50.5K
15:30 6.61 6.61 6.59 6.59 39.5K
15:31 6.60 6.60 6.58 6.59 27.5K
15:32 6.59 6.59 6.59 6.59 29.4K
15:33 6.59 6.59 6.58 6.59 53.0K
15:34 6.59 6.59 6.59 6.59 5.7K
15:35 6.59 6.59 6.58 6.59 51.9K
15:36 6.59 6.59 6.58 6.58 13.8K
15:37 6.59 6.59 6.58 6.59 33.2K
15:38 6.59 6.59 6.58 6.59 22.0K
15:39 6.59 6.59 6.59 6.59 9.4K
15:40 6.59 6.59 6.59 6.59 8.8K
15:41 6.59 6.61 6.58 6.61 70.3K
15:42 6.60 6.60 6.59 6.60 59.2K
15:43 6.59 6.60 6.59 6.59 13.1K
15:44 6.59 6.59 6.59 6.59 25.5K
15:45 6.59 6.59 6.58 6.58 27.9K
15:46 6.59 6.59 6.59 6.59 42.2K
15:47 6.59 6.59 6.59 6.59 16.1K
15:48 6.59 6.59 6.58 6.58 19.7K
15:49 6.59 6.59 6.58 6.58 11.6K
15:50 6.59 6.59 6.58 6.59 26.1K
15:51 6.59 6.59 6.58 6.59 64.7K
15:52 6.58 6.59 6.58 6.58 55.1K
15:53 6.58 6.59 6.57 6.59 156.2K
15:54 6.59 6.59 6.59 6.59 13.0K
15:55 6.59 6.59 6.58 6.59 51.9K
15:56 6.58 6.58 6.56 6.56 110.5K
15:57 6.56 6.56 6.55 6.56 103.8K
15:58 6.56 6.57 6.55 6.57 174.6K
15:59 6.57 6.58 6.56 6.57 808.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available