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 6.25 6.27 6.22 6.23 653.1K
09:31 6.24 6.30 6.24 6.29 38.0K
09:32 6.29 6.31 6.28 6.29 35.1K
09:33 6.29 6.31 6.29 6.29 62.7K
09:34 6.28 6.28 6.27 6.27 22.3K
09:35 6.27 6.28 6.25 6.28 48.1K
09:36 6.28 6.28 6.26 6.27 13.9K
09:37 6.27 6.27 6.24 6.26 50.7K
09:38 6.27 6.30 6.27 6.30 19.7K
09:39 6.30 6.30 6.29 6.30 3.6K
09:40 6.30 6.31 6.29 6.29 27.5K
09:41 6.29 6.29 6.28 6.29 5.3K
09:42 6.29 6.29 6.27 6.29 11.5K
09:43 6.28 6.29 6.28 6.28 17.7K
09:44 6.30 6.31 6.29 6.29 101.6K
09:45 6.30 6.32 6.29 6.32 32.7K
09:46 6.32 6.32 6.28 6.29 44.3K
09:47 6.30 6.33 6.30 6.33 41.4K
09:48 6.32 6.34 6.32 6.34 14.0K
09:49 6.33 6.34 6.33 6.33 18.7K
09:50 6.34 6.35 6.33 6.33 41.8K
09:51 6.32 6.32 6.31 6.32 29.6K
09:52 6.33 6.33 6.32 6.33 3.7K
09:53 6.33 6.33 6.31 6.31 37.4K
09:54 6.31 6.31 6.29 6.30 24.2K
09:55 6.31 6.31 6.30 6.30 20.7K
09:56 6.31 6.33 6.31 6.32 11.1K
09:57 6.32 6.33 6.31 6.31 23.4K
09:58 6.32 6.33 6.32 6.33 9.8K
09:59 6.33 6.33 6.31 6.31 17.7K
10:00 6.31 6.31 6.30 6.30 18.1K
10:01 6.30 6.30 6.29 6.30 41.4K
10:02 6.29 6.29 6.28 6.29 29.3K
10:03 6.29 6.29 6.27 6.27 42.6K
10:04 6.28 6.28 6.27 6.28 17.3K
10:05 6.28 6.29 6.28 6.29 4.8K
10:06 6.29 6.32 6.29 6.32 28.1K
10:07 6.32 6.32 6.32 6.32 21.3K
10:08 6.31 6.32 6.30 6.31 23.8K
10:09 6.31 6.31 6.30 6.31 8.5K
10:10 6.30 6.32 6.30 6.30 30.6K
10:11 6.30 6.30 6.29 6.29 13.9K
10:12 6.30 6.30 6.29 6.29 17.6K
10:13 6.29 6.30 6.28 6.30 15.2K
10:14 6.30 6.32 6.30 6.32 17.0K
10:15 6.32 6.34 6.32 6.33 14.3K
10:16 6.34 6.34 6.31 6.32 14.6K
10:17 6.32 6.32 6.31 6.31 9.0K
10:18 6.31 6.31 6.31 6.31 16.3K
10:19 6.31 6.33 6.31 6.32 17.2K
10:20 6.32 6.32 6.32 6.32 6.8K
10:21 6.31 6.32 6.31 6.31 3.7K
10:22 6.31 6.32 6.31 6.31 13.8K
10:23 6.32 6.32 6.31 6.32 19.7K
10:24 6.32 6.32 6.31 6.31 12.8K
10:25 6.31 6.33 6.31 6.33 21.3K
10:26 6.32 6.32 6.30 6.30 25.4K
10:27 6.30 6.30 6.29 6.29 8.7K
10:28 6.29 6.31 6.29 6.30 16.7K
10:29 6.30 6.31 6.30 6.31 36.6K
10:30 6.31 6.33 6.31 6.33 29.6K
10:31 6.33 6.33 6.31 6.31 51.0K
10:32 6.30 6.30 6.29 6.29 12.2K
10:33 6.29 6.30 6.29 6.30 27.5K
10:34 6.29 6.30 6.29 6.29 8.8K
10:35 6.30 6.31 6.29 6.31 16.8K
10:36 6.31 6.31 6.30 6.31 8.2K
10:37 6.31 6.31 6.28 6.28 19.9K
10:38 6.29 6.29 6.28 6.28 7.3K
10:39 6.28 6.28 6.26 6.27 30.1K
10:40 6.27 6.28 6.26 6.27 56.6K
10:41 6.28 6.28 6.26 6.26 21.5K
10:42 6.26 6.26 6.24 6.25 69.6K
10:43 6.25 6.26 6.24 6.26 25.3K
10:44 6.26 6.27 6.26 6.26 17.1K
10:45 6.26 6.26 6.25 6.26 31.4K
10:46 6.25 6.27 6.25 6.27 52.2K
10:47 6.27 6.28 6.26 6.27 21.1K
10:48 6.26 6.27 6.26 6.26 15.4K
10:49 6.26 6.28 6.25 6.26 33.8K
10:50 6.25 6.26 6.25 6.25 18.3K
10:51 6.26 6.26 6.25 6.25 13.8K
10:52 6.25 6.26 6.25 6.26 4.6K
10:53 6.26 6.26 6.25 6.26 24.0K
10:54 6.24 6.24 6.23 6.24 29.5K
10:55 6.23 6.24 6.23 6.24 13.6K
10:56 6.24 6.24 6.23 6.23 16.7K
10:57 6.24 6.24 6.20 6.20 27.7K
10:58 6.22 6.22 6.21 6.22 16.9K
10:59 6.21 6.22 6.21 6.22 5.9K
11:00 6.21 6.22 6.21 6.21 5.7K
11:01 6.22 6.23 6.22 6.23 7.3K
11:02 6.22 6.23 6.21 6.22 18.2K
11:03 6.21 6.23 6.21 6.23 27.5K
11:04 6.22 6.23 6.22 6.23 1.7K
11:05 6.22 6.22 6.22 6.22 10.7K
11:06 6.22 6.22 6.22 6.22 14.8K
11:07 6.22 6.22 6.20 6.21 43.5K
11:08 6.22 6.22 6.21 6.21 12.4K
11:09 6.21 6.22 6.21 6.22 36.4K
11:10 6.21 6.22 6.21 6.21 10.1K
11:11 6.22 6.23 6.21 6.23 27.1K
11:12 6.23 6.23 6.23 6.23 12.3K
11:13 6.22 6.23 6.22 6.22 22.8K
11:14 6.22 6.22 6.21 6.21 9.6K
11:15 6.21 6.22 6.21 6.22 6.7K
11:16 6.22 6.22 6.21 6.21 18.1K
11:17 6.22 6.22 6.21 6.22 11.1K
11:18 6.22 6.23 6.22 6.23 17.5K
11:19 6.23 6.23 6.22 6.23 2.7K
11:20 6.23 6.23 6.21 6.23 18.3K
11:21 6.22 6.23 6.22 6.23 8.7K
11:22 6.23 6.23 6.21 6.22 8.1K
11:23 6.22 6.22 6.21 6.22 2.8K
11:24 6.21 6.21 6.20 6.21 22.0K
11:25 6.21 6.22 6.20 6.22 17.6K
11:26 6.21 6.22 6.21 6.21 7.5K
11:27 6.22 6.22 6.20 6.21 23.6K
11:28 6.21 6.21 6.21 6.21 1.7K
11:29 6.21 6.22 6.21 6.22 6.0K
11:30 6.22 6.22 6.22 6.22 2.5K
11:31 6.22 6.24 6.22 6.24 24.8K
11:32 6.24 6.24 6.23 6.23 6.9K
11:33 6.24 6.26 6.24 6.26 27.4K
11:34 6.26 6.26 6.25 6.26 9.2K
11:35 6.26 6.26 6.25 6.25 15.2K
11:36 6.26 6.26 6.25 6.26 57.1K
11:37 6.26 6.28 6.26 6.28 30.6K
11:38 6.28 6.28 6.27 6.27 16.1K
11:39 6.28 6.28 6.27 6.27 1.5K
11:40 6.28 6.28 6.27 6.27 1.5K
11:41 6.28 6.28 6.28 6.28 4.0K
11:42 6.28 6.28 6.27 6.27 19.4K
11:43 6.27 6.29 6.27 6.29 35.2K
11:44 6.28 6.28 6.28 6.28 60.8K
11:45 6.28 6.28 6.27 6.27 18.5K
11:46 6.28 6.28 6.27 6.28 14.6K
11:47 6.27 6.27 6.26 6.26 7.6K
11:48 6.26 6.27 6.26 6.27 20.4K
11:50 6.26 6.26 6.26 6.26 5.0K
11:51 6.26 6.26 6.25 6.25 16.7K
11:52 6.25 6.26 6.25 6.26 11.5K
11:53 6.25 6.26 6.25 6.26 21.2K
11:54 6.26 6.26 6.25 6.25 7.6K
11:55 6.26 6.26 6.26 6.26 1.9K
11:56 6.25 6.26 6.25 6.26 2.9K
11:57 6.25 6.25 6.25 6.25 2.2K
11:58 6.25 6.25 6.24 6.25 10.7K
11:59 6.25 6.25 6.25 6.25 27.4K
12:00 6.25 6.26 6.25 6.26 3.2K
12:02 6.26 6.26 6.26 6.26 3.1K
12:03 6.26 6.26 6.25 6.26 39.3K
12:04 6.25 6.26 6.25 6.26 7.3K
12:05 6.26 6.26 6.26 6.26 4.2K
12:06 6.25 6.27 6.25 6.27 21.0K
12:07 6.27 6.27 6.26 6.27 10.9K
12:08 6.27 6.27 6.26 6.27 6.4K
12:09 6.26 6.27 6.26 6.27 10.2K
12:10 6.26 6.26 6.25 6.26 16.4K
12:11 6.27 6.28 6.26 6.28 19.7K
12:12 6.27 6.28 6.26 6.26 24.3K
12:13 6.26 6.27 6.26 6.26 10.4K
12:14 6.25 6.25 6.24 6.24 18.5K
12:15 6.23 6.25 6.23 6.24 22.8K
12:16 6.22 6.23 6.22 6.23 21.9K
12:17 6.23 6.23 6.22 6.22 5.0K
12:18 6.23 6.23 6.23 6.23 0.6K
12:19 6.23 6.24 6.23 6.23 16.9K
12:20 6.23 6.23 6.22 6.23 15.2K
12:21 6.22 6.24 6.22 6.24 16.1K
12:22 6.23 6.23 6.22 6.23 8.3K
12:23 6.23 6.23 6.22 6.22 5.0K
12:24 6.22 6.23 6.22 6.23 13.8K
12:25 6.24 6.24 6.24 6.24 0.3K
12:26 6.24 6.24 6.23 6.23 8.0K
12:27 6.24 6.24 6.23 6.23 12.7K
12:28 6.24 6.24 6.23 6.24 6.3K
12:29 6.24 6.24 6.23 6.24 19.6K
12:30 6.23 6.25 6.23 6.25 9.0K
12:31 6.25 6.26 6.25 6.26 9.1K
12:32 6.26 6.27 6.25 6.27 16.9K
12:33 6.27 6.27 6.27 6.27 0.9K
12:34 6.27 6.27 6.26 6.27 3.4K
12:35 6.27 6.27 6.26 6.27 2.5K
12:36 6.27 6.27 6.26 6.27 10.8K
12:37 6.27 6.27 6.26 6.27 3.8K
12:38 6.27 6.27 6.27 6.27 1.7K
12:39 6.26 6.27 6.26 6.27 2.7K
12:40 6.27 6.27 6.27 6.27 1.8K
12:41 6.27 6.27 6.26 6.27 13.9K
12:42 6.27 6.27 6.25 6.27 21.2K
12:43 6.27 6.27 6.26 6.26 1.6K
12:44 6.26 6.26 6.26 6.26 14.4K
12:45 6.26 6.27 6.26 6.27 0.8K
12:46 6.25 6.25 6.25 6.25 16.3K
12:47 6.26 6.26 6.25 6.25 11.2K
12:48 6.25 6.25 6.24 6.24 15.9K
12:49 6.24 6.25 6.24 6.25 5.6K
12:50 6.24 6.25 6.24 6.25 14.8K
12:51 6.24 6.25 6.24 6.25 3.3K
12:52 6.24 6.25 6.24 6.25 3.5K
12:53 6.25 6.26 6.25 6.26 18.6K
12:54 6.25 6.26 6.25 6.26 3.9K
12:55 6.26 6.26 6.25 6.26 7.5K
12:56 6.26 6.26 6.26 6.26 7.1K
12:57 6.25 6.26 6.25 6.25 1.0K
12:58 6.26 6.26 6.25 6.26 2.8K
12:59 6.25 6.26 6.25 6.26 1.3K
13:00 6.26 6.26 6.25 6.26 5.9K
13:01 6.26 6.27 6.25 6.27 30.1K
13:02 6.27 6.27 6.26 6.27 5.7K
13:03 6.27 6.27 6.27 6.27 1.9K
13:04 6.27 6.28 6.27 6.28 8.7K
13:05 6.28 6.28 6.28 6.28 1.7K
13:06 6.27 6.28 6.27 6.27 22.0K
13:08 6.26 6.26 6.26 6.26 1.0K
13:09 6.26 6.26 6.26 6.26 7.4K
13:10 6.25 6.26 6.25 6.26 1.8K
13:11 6.25 6.26 6.25 6.25 14.7K
13:12 6.26 6.26 6.26 6.26 1.1K
13:13 6.25 6.26 6.25 6.26 1.0K
13:14 6.26 6.26 6.25 6.25 2.1K
13:15 6.25 6.26 6.25 6.26 2.1K
13:16 6.26 6.26 6.25 6.26 3.1K
13:17 6.26 6.26 6.25 6.25 0.6K
13:18 6.25 6.25 6.24 6.25 17.6K
13:19 6.25 6.25 6.24 6.24 18.7K
13:20 6.24 6.24 6.24 6.24 1.9K
13:21 6.23 6.23 6.22 6.22 13.6K
13:22 6.22 6.23 6.22 6.23 5.7K
13:23 6.23 6.23 6.23 6.23 1.2K
13:24 6.23 6.24 6.23 6.24 13.1K
13:25 6.25 6.25 6.24 6.25 15.8K
13:26 6.24 6.25 6.24 6.25 3.0K
13:27 6.24 6.25 6.24 6.24 4.6K
13:28 6.25 6.25 6.24 6.25 2.5K
13:29 6.25 6.25 6.24 6.25 4.5K
13:30 6.25 6.25 6.24 6.25 6.4K
13:31 6.25 6.25 6.24 6.25 3.4K
13:32 6.26 6.26 6.25 6.25 18.6K
13:33 6.25 6.26 6.25 6.25 9.3K
13:34 6.26 6.26 6.25 6.26 4.0K
13:35 6.25 6.25 6.25 6.25 2.8K
13:36 6.25 6.26 6.25 6.26 3.3K
13:37 6.26 6.26 6.25 6.25 2.1K
13:38 6.25 6.26 6.25 6.25 3.2K
13:39 6.26 6.26 6.26 6.26 2.1K
13:40 6.26 6.26 6.25 6.25 0.5K
13:41 6.26 6.26 6.26 6.26 2.2K
13:42 6.25 6.26 6.25 6.25 9.2K
13:43 6.26 6.26 6.25 6.25 2.5K
13:44 6.25 6.25 6.25 6.25 1.8K
13:45 6.26 6.26 6.25 6.26 5.1K
13:46 6.25 6.26 6.25 6.26 19.1K
13:47 6.26 6.26 6.26 6.26 0.8K
13:48 6.25 6.25 6.24 6.24 9.4K
13:49 6.24 6.24 6.23 6.23 10.0K
13:51 6.24 6.24 6.24 6.24 12.2K
13:52 6.25 6.25 6.25 6.25 0.4K
13:53 6.25 6.25 6.24 6.24 3.1K
13:54 6.24 6.24 6.23 6.23 9.2K
13:55 6.24 6.24 6.23 6.23 1.1K
13:56 6.24 6.24 6.24 6.24 1.7K
13:57 6.23 6.24 6.23 6.23 2.1K
13:58 6.24 6.24 6.23 6.23 1.1K
13:59 6.24 6.24 6.24 6.24 9.7K
14:00 6.24 6.24 6.24 6.24 0.2K
14:01 6.24 6.24 6.24 6.24 2.9K
14:03 6.23 6.24 6.23 6.23 1.6K
14:04 6.24 6.25 6.24 6.24 15.8K
14:05 6.25 6.25 6.25 6.25 3.4K
14:06 6.25 6.25 6.25 6.25 8.0K
14:07 6.25 6.26 6.25 6.26 10.9K
14:08 6.26 6.26 6.26 6.26 0.1K
14:09 6.26 6.26 6.26 6.26 8.9K
14:10 6.26 6.26 6.26 6.26 2.5K
14:11 6.26 6.27 6.26 6.26 22.8K
14:12 6.27 6.27 6.27 6.27 0.2K
14:13 6.26 6.27 6.26 6.27 11.9K
14:14 6.27 6.28 6.27 6.28 15.1K
14:15 6.27 6.28 6.27 6.28 3.1K
14:16 6.28 6.28 6.27 6.28 15.3K
14:17 6.28 6.28 6.27 6.27 18.2K
14:18 6.28 6.28 6.27 6.28 16.6K
14:19 6.28 6.29 6.27 6.29 28.3K
14:20 6.28 6.29 6.28 6.29 3.7K
14:21 6.29 6.29 6.29 6.29 2.4K
14:22 6.29 6.31 6.29 6.31 35.2K
14:23 6.31 6.32 6.31 6.32 12.1K
14:24 6.31 6.33 6.31 6.32 41.4K
14:25 6.33 6.33 6.32 6.32 3.6K
14:26 6.33 6.34 6.33 6.34 11.3K
14:27 6.34 6.34 6.31 6.32 33.2K
14:28 6.32 6.32 6.31 6.32 11.8K
14:29 6.32 6.33 6.32 6.33 8.4K
14:31 6.33 6.33 6.33 6.33 3.8K
14:33 6.32 6.33 6.32 6.33 2.8K
14:34 6.32 6.33 6.32 6.33 1.6K
14:35 6.32 6.33 6.32 6.32 14.5K
14:36 6.31 6.32 6.31 6.31 5.7K
14:37 6.31 6.31 6.31 6.31 0.1K
14:38 6.32 6.32 6.32 6.32 1.7K
14:39 6.32 6.32 6.32 6.32 1.6K
14:40 6.31 6.32 6.31 6.31 6.5K
14:41 6.32 6.32 6.32 6.32 3.7K
14:42 6.32 6.32 6.31 6.31 11.9K
14:43 6.30 6.32 6.30 6.31 66.6K
14:44 6.32 6.32 6.31 6.31 2.2K
14:45 6.31 6.32 6.31 6.31 2.5K
14:46 6.32 6.32 6.32 6.32 25.7K
14:47 6.32 6.32 6.31 6.31 2.3K
14:48 6.31 6.31 6.31 6.31 8.6K
14:49 6.31 6.31 6.31 6.31 3.2K
14:51 6.30 6.31 6.30 6.30 5.5K
14:52 6.30 6.30 6.30 6.30 7.6K
14:53 6.30 6.30 6.30 6.30 1.7K
14:54 6.29 6.29 6.29 6.29 8.1K
14:55 6.30 6.30 6.30 6.30 6.3K
14:56 6.30 6.30 6.30 6.30 2.4K
14:57 6.30 6.30 6.30 6.30 27.3K
14:58 6.30 6.30 6.30 6.30 21.7K
14:59 6.29 6.30 6.29 6.30 3.8K
15:00 6.30 6.30 6.30 6.30 2.3K
15:01 6.30 6.30 6.29 6.30 15.5K
15:02 6.29 6.30 6.29 6.29 2.6K
15:03 6.29 6.29 6.28 6.29 28.6K
15:04 6.29 6.29 6.27 6.27 27.1K
15:05 6.28 6.28 6.27 6.27 34.8K
15:06 6.27 6.27 6.26 6.27 25.6K
15:07 6.28 6.28 6.28 6.28 5.4K
15:08 6.28 6.29 6.28 6.29 30.6K
15:09 6.29 6.29 6.29 6.29 6.1K
15:10 6.29 6.29 6.29 6.29 7.9K
15:11 6.29 6.29 6.29 6.29 4.1K
15:12 6.29 6.29 6.29 6.29 17.0K
15:13 6.30 6.30 6.29 6.30 3.9K
15:14 6.29 6.30 6.29 6.29 2.8K
15:15 6.30 6.30 6.29 6.29 18.3K
15:16 6.30 6.30 6.29 6.30 9.3K
15:17 6.30 6.30 6.30 6.30 3.8K
15:18 6.30 6.30 6.30 6.30 4.0K
15:19 6.30 6.30 6.29 6.30 5.1K
15:20 6.30 6.30 6.30 6.30 5.1K
15:21 6.30 6.30 6.30 6.30 1.2K
15:22 6.30 6.30 6.29 6.29 8.3K
15:23 6.30 6.30 6.29 6.30 13.2K
15:24 6.30 6.30 6.29 6.30 13.7K
15:25 6.30 6.30 6.30 6.30 5.9K
15:26 6.30 6.30 6.29 6.30 7.4K
15:27 6.30 6.30 6.30 6.30 6.7K
15:28 6.30 6.30 6.30 6.30 5.5K
15:29 6.30 6.30 6.30 6.30 6.9K
15:30 6.30 6.30 6.29 6.30 9.5K
15:31 6.30 6.30 6.30 6.30 24.2K
15:32 6.30 6.30 6.30 6.30 6.8K
15:33 6.30 6.30 6.29 6.30 5.9K
15:34 6.30 6.30 6.29 6.30 10.6K
15:35 6.30 6.30 6.30 6.30 5.9K
15:36 6.30 6.30 6.29 6.30 30.8K
15:37 6.30 6.30 6.29 6.30 8.8K
15:38 6.30 6.30 6.30 6.30 36.5K
15:39 6.30 6.30 6.29 6.29 17.1K
15:40 6.29 6.30 6.29 6.29 24.2K
15:41 6.29 6.30 6.29 6.30 33.2K
15:42 6.30 6.31 6.30 6.31 49.2K
15:43 6.31 6.34 6.31 6.34 93.0K
15:44 6.33 6.34 6.33 6.33 30.5K
15:45 6.33 6.33 6.32 6.33 47.0K
15:46 6.32 6.33 6.31 6.31 121.3K
15:47 6.32 6.32 6.31 6.32 7.6K
15:48 6.31 6.32 6.31 6.32 22.4K
15:49 6.32 6.32 6.31 6.31 16.6K
15:50 6.31 6.32 6.31 6.32 10.9K
15:51 6.32 6.32 6.31 6.32 29.8K
15:52 6.32 6.32 6.31 6.32 28.8K
15:53 6.32 6.32 6.32 6.32 15.9K
15:54 6.32 6.32 6.31 6.32 50.1K
15:55 6.31 6.31 6.30 6.31 65.8K
15:56 6.31 6.31 6.30 6.31 25.7K
15:57 6.31 6.31 6.30 6.30 36.8K
15:58 6.31 6.31 6.30 6.30 135.9K
15:59 6.30 6.30 6.29 6.30 1,273.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available