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 6.32 6.39 6.32 6.35 215.7K
09:31 6.34 6.34 6.30 6.33 61.2K
09:32 6.33 6.38 6.32 6.38 113.7K
09:33 6.38 6.41 6.38 6.41 111.0K
09:34 6.43 6.45 6.43 6.45 31.9K
09:35 6.45 6.45 6.40 6.42 29.0K
09:36 6.43 6.43 6.41 6.41 24.7K
09:37 6.41 6.41 6.40 6.40 10.1K
09:38 6.40 6.40 6.36 6.36 17.0K
09:39 6.37 6.37 6.35 6.37 20.8K
09:40 6.36 6.37 6.34 6.34 7.4K
09:41 6.36 6.39 6.36 6.39 12.8K
09:42 6.39 6.41 6.39 6.40 20.9K
09:43 6.41 6.41 6.38 6.39 16.7K
09:44 6.39 6.41 6.39 6.40 28.0K
09:45 6.40 6.43 6.40 6.43 17.3K
09:46 6.43 6.44 6.43 6.43 8.1K
09:47 6.43 6.44 6.43 6.44 6.5K
09:48 6.43 6.44 6.41 6.42 28.5K
09:49 6.41 6.42 6.40 6.41 3.3K
09:50 6.41 6.41 6.38 6.39 18.3K
09:51 6.39 6.40 6.38 6.39 5.7K
09:52 6.38 6.38 6.36 6.36 109.7K
09:53 6.36 6.36 6.36 6.36 3.2K
09:54 6.38 6.39 6.37 6.39 16.0K
09:55 6.39 6.42 6.39 6.41 18.9K
09:56 6.40 6.41 6.40 6.41 3.0K
09:57 6.40 6.40 6.40 6.40 2.7K
09:58 6.41 6.42 6.41 6.42 9.6K
09:59 6.42 6.42 6.41 6.42 5.5K
10:00 6.40 6.40 6.38 6.39 10.3K
10:01 6.37 6.37 6.37 6.37 12.2K
10:02 6.36 6.36 6.35 6.35 10.4K
10:03 6.36 6.36 6.35 6.36 22.7K
10:04 6.36 6.37 6.36 6.36 15.2K
10:05 6.37 6.37 6.36 6.36 4.2K
10:06 6.36 6.37 6.36 6.37 10.0K
10:07 6.38 6.38 6.36 6.37 12.3K
10:08 6.36 6.36 6.33 6.33 31.3K
10:09 6.33 6.33 6.31 6.33 57.6K
10:10 6.33 6.34 6.33 6.33 11.6K
10:11 6.33 6.36 6.32 6.36 20.9K
10:12 6.35 6.37 6.35 6.37 8.4K
10:13 6.36 6.36 6.34 6.36 131.5K
10:14 6.37 6.37 6.34 6.34 19.6K
10:15 6.34 6.35 6.33 6.35 30.4K
10:16 6.35 6.37 6.35 6.36 25.0K
10:17 6.35 6.37 6.35 6.37 16.9K
10:18 6.37 6.37 6.35 6.35 15.2K
10:19 6.36 6.36 6.35 6.35 7.3K
10:20 6.34 6.35 6.34 6.35 28.6K
10:21 6.35 6.36 6.35 6.36 41.6K
10:22 6.36 6.38 6.36 6.37 26.1K
10:23 6.39 6.39 6.38 6.39 11.9K
10:24 6.38 6.39 6.38 6.39 31.5K
10:25 6.41 6.41 6.40 6.41 13.2K
10:26 6.41 6.41 6.40 6.41 23.1K
10:27 6.40 6.41 6.40 6.40 7.7K
10:28 6.40 6.41 6.40 6.41 12.9K
10:29 6.41 6.43 6.41 6.42 27.1K
10:30 6.42 6.43 6.40 6.42 75.2K
10:31 6.42 6.42 6.41 6.41 10.3K
10:32 6.42 6.44 6.42 6.44 34.0K
10:33 6.43 6.44 6.42 6.44 43.5K
10:34 6.43 6.43 6.43 6.43 17.0K
10:35 6.44 6.45 6.44 6.45 34.8K
10:36 6.46 6.46 6.46 6.46 36.3K
10:37 6.46 6.46 6.46 6.46 3.0K
10:38 6.46 6.46 6.45 6.46 14.8K
10:39 6.46 6.47 6.45 6.46 18.8K
10:40 6.46 6.47 6.46 6.47 35.2K
10:41 6.48 6.48 6.47 6.47 29.4K
10:42 6.47 6.48 6.47 6.47 41.1K
10:43 6.47 6.49 6.47 6.48 74.8K
10:44 6.48 6.51 6.48 6.51 36.6K
10:45 6.51 6.53 6.51 6.52 45.4K
10:46 6.52 6.52 6.51 6.51 14.6K
10:47 6.52 6.52 6.50 6.50 68.0K
10:48 6.50 6.51 6.50 6.51 42.5K
10:49 6.51 6.51 6.50 6.51 43.4K
10:50 6.51 6.51 6.51 6.51 24.7K
10:51 6.50 6.50 6.49 6.49 20.1K
10:52 6.49 6.49 6.48 6.48 77.6K
10:53 6.49 6.50 6.49 6.49 16.4K
10:54 6.49 6.51 6.49 6.50 19.1K
10:55 6.50 6.50 6.50 6.50 13.2K
10:56 6.50 6.51 6.49 6.51 25.8K
10:57 6.51 6.51 6.51 6.51 16.9K
10:58 6.51 6.53 6.50 6.53 80.7K
10:59 6.52 6.54 6.52 6.54 18.2K
11:00 6.53 6.54 6.52 6.53 87.0K
11:01 6.54 6.54 6.54 6.54 13.5K
11:02 6.54 6.56 6.54 6.56 69.5K
11:03 6.56 6.56 6.55 6.56 85.0K
11:04 6.55 6.57 6.55 6.57 27.5K
11:05 6.56 6.57 6.56 6.57 16.6K
11:06 6.57 6.57 6.55 6.56 34.7K
11:07 6.55 6.58 6.55 6.58 71.5K
11:08 6.58 6.59 6.58 6.59 55.7K
11:09 6.58 6.59 6.58 6.58 8.5K
11:10 6.59 6.59 6.55 6.55 63.9K
11:11 6.55 6.56 6.55 6.55 12.0K
11:12 6.56 6.56 6.55 6.56 17.2K
11:13 6.56 6.56 6.55 6.56 4.9K
11:14 6.56 6.56 6.55 6.56 7.5K
11:15 6.56 6.57 6.56 6.57 58.0K
11:16 6.56 6.56 6.56 6.56 14.6K
11:17 6.56 6.57 6.56 6.57 5.0K
11:18 6.57 6.57 6.56 6.57 9.5K
11:19 6.57 6.58 6.57 6.58 14.8K
11:20 6.57 6.59 6.57 6.59 33.0K
11:21 6.59 6.59 6.58 6.58 26.8K
11:22 6.59 6.61 6.59 6.61 34.2K
11:23 6.60 6.61 6.59 6.61 31.1K
11:24 6.61 6.61 6.60 6.61 25.5K
11:25 6.61 6.61 6.61 6.61 14.8K
11:26 6.61 6.62 6.61 6.62 41.5K
11:27 6.62 6.63 6.62 6.63 65.0K
11:28 6.63 6.63 6.61 6.62 38.6K
11:29 6.62 6.65 6.62 6.65 62.6K
11:30 6.64 6.65 6.64 6.64 37.2K
11:31 6.65 6.65 6.63 6.63 16.2K
11:32 6.63 6.63 6.62 6.63 11.2K
11:33 6.63 6.63 6.62 6.63 6.6K
11:34 6.63 6.63 6.62 6.62 8.0K
11:35 6.62 6.63 6.61 6.62 102.0K
11:36 6.62 6.63 6.62 6.63 45.7K
11:37 6.63 6.63 6.61 6.62 64.2K
11:38 6.61 6.63 6.61 6.63 26.4K
11:39 6.63 6.63 6.62 6.62 66.8K
11:40 6.62 6.62 6.61 6.62 43.3K
11:41 6.62 6.63 6.62 6.63 40.5K
11:42 6.63 6.63 6.63 6.63 3.0K
11:43 6.63 6.64 6.63 6.63 23.7K
11:44 6.63 6.63 6.63 6.63 5.1K
11:45 6.63 6.64 6.63 6.63 23.0K
11:46 6.64 6.64 6.63 6.63 9.0K
11:47 6.63 6.64 6.62 6.64 32.1K
11:48 6.63 6.65 6.63 6.65 53.6K
11:49 6.65 6.66 6.65 6.66 31.5K
11:50 6.66 6.66 6.65 6.65 62.3K
11:51 6.65 6.66 6.65 6.66 9.2K
11:52 6.66 6.67 6.66 6.67 39.6K
11:53 6.66 6.67 6.66 6.67 3.5K
11:54 6.66 6.67 6.66 6.66 38.2K
11:55 6.67 6.67 6.66 6.66 17.3K
11:56 6.65 6.67 6.65 6.67 37.8K
11:57 6.67 6.67 6.67 6.67 14.7K
11:58 6.67 6.67 6.66 6.67 27.6K
11:59 6.67 6.67 6.66 6.67 16.4K
12:00 6.67 6.67 6.65 6.66 66.1K
12:01 6.65 6.66 6.65 6.66 13.1K
12:02 6.65 6.65 6.65 6.65 41.1K
12:03 6.65 6.65 6.64 6.64 58.6K
12:04 6.64 6.64 6.63 6.63 30.4K
12:05 6.63 6.64 6.62 6.62 42.0K
12:06 6.63 6.64 6.63 6.64 45.3K
12:07 6.62 6.64 6.62 6.63 48.4K
12:08 6.63 6.64 6.62 6.62 56.2K
12:09 6.63 6.63 6.62 6.62 18.5K
12:10 6.62 6.63 6.62 6.63 9.1K
12:11 6.63 6.63 6.62 6.62 17.8K
12:12 6.62 6.63 6.62 6.63 15.2K
12:13 6.63 6.63 6.62 6.62 67.8K
12:14 6.61 6.62 6.60 6.62 46.3K
12:15 6.62 6.62 6.59 6.60 146.8K
12:16 6.60 6.62 6.60 6.61 38.3K
12:17 6.62 6.62 6.61 6.61 17.6K
12:18 6.61 6.61 6.60 6.60 3.5K
12:19 6.61 6.61 6.61 6.61 7.2K
12:20 6.61 6.61 6.60 6.61 31.8K
12:21 6.61 6.61 6.59 6.59 5.7K
12:22 6.60 6.60 6.60 6.60 0.3K
12:23 6.60 6.60 6.59 6.59 2.7K
12:24 6.60 6.60 6.60 6.60 2.5K
12:25 6.60 6.60 6.59 6.59 2.3K
12:26 6.59 6.60 6.59 6.59 3.2K
12:27 6.59 6.60 6.59 6.60 4.7K
12:28 6.60 6.60 6.58 6.58 17.9K
12:29 6.58 6.59 6.58 6.59 11.7K
12:30 6.59 6.59 6.58 6.59 4.1K
12:32 6.59 6.59 6.58 6.58 2.2K
12:33 6.59 6.59 6.59 6.59 1.5K
12:34 6.58 6.58 6.58 6.58 3.0K
12:35 6.57 6.58 6.57 6.57 18.9K
12:36 6.58 6.60 6.58 6.60 61.8K
12:37 6.61 6.62 6.61 6.62 22.2K
12:38 6.62 6.63 6.61 6.61 26.5K
12:39 6.62 6.62 6.62 6.62 1.6K
12:40 6.60 6.61 6.59 6.59 79.8K
12:41 6.58 6.58 6.57 6.57 10.9K
12:42 6.58 6.58 6.57 6.58 13.6K
12:43 6.58 6.58 6.58 6.58 0.5K
12:44 6.57 6.58 6.57 6.58 3.1K
12:45 6.58 6.59 6.58 6.59 20.0K
12:46 6.59 6.59 6.58 6.59 12.3K
12:47 6.59 6.59 6.59 6.59 6.9K
12:48 6.59 6.60 6.59 6.59 35.7K
12:49 6.60 6.60 6.60 6.60 3.9K
12:50 6.60 6.60 6.60 6.60 3.6K
12:51 6.60 6.60 6.60 6.60 14.1K
12:52 6.59 6.60 6.59 6.60 6.9K
12:53 6.60 6.61 6.60 6.61 11.1K
12:54 6.61 6.61 6.61 6.61 14.8K
12:55 6.61 6.61 6.60 6.61 18.5K
12:56 6.61 6.61 6.60 6.60 9.5K
12:57 6.61 6.61 6.61 6.61 0.8K
12:58 6.61 6.61 6.60 6.61 15.5K
12:59 6.61 6.61 6.60 6.61 1.0K
13:00 6.60 6.61 6.60 6.61 10.3K
13:01 6.62 6.62 6.62 6.62 24.5K
13:02 6.62 6.62 6.61 6.62 18.2K
13:03 6.62 6.62 6.62 6.62 3.0K
13:04 6.62 6.62 6.61 6.61 11.9K
13:05 6.61 6.63 6.61 6.63 31.7K
13:06 6.63 6.63 6.62 6.62 24.0K
13:07 6.63 6.63 6.63 6.63 7.6K
13:08 6.63 6.63 6.63 6.63 1.6K
13:09 6.63 6.64 6.63 6.64 18.1K
13:10 6.64 6.64 6.64 6.64 4.4K
13:11 6.64 6.64 6.64 6.64 1.2K
13:12 6.63 6.64 6.63 6.64 11.5K
13:13 6.64 6.64 6.63 6.64 3.5K
13:14 6.64 6.64 6.64 6.64 1.6K
13:15 6.64 6.64 6.62 6.63 39.4K
13:16 6.63 6.63 6.63 6.63 20.9K
13:17 6.63 6.63 6.63 6.63 7.1K
13:18 6.63 6.63 6.63 6.63 8.5K
13:19 6.63 6.64 6.63 6.64 11.0K
13:20 6.64 6.64 6.64 6.64 2.2K
13:21 6.64 6.64 6.64 6.64 2.3K
13:22 6.64 6.64 6.63 6.64 16.9K
13:23 6.63 6.64 6.63 6.63 4.0K
13:24 6.64 6.64 6.63 6.63 42.9K
13:25 6.63 6.63 6.62 6.63 15.1K
13:26 6.63 6.63 6.61 6.61 24.8K
13:27 6.62 6.62 6.61 6.62 7.9K
13:28 6.62 6.62 6.61 6.61 9.8K
13:29 6.61 6.61 6.60 6.60 9.3K
13:30 6.61 6.61 6.61 6.61 2.6K
13:31 6.61 6.61 6.61 6.61 4.3K
13:32 6.61 6.61 6.61 6.61 1.7K
13:33 6.61 6.61 6.59 6.60 54.4K
13:34 6.60 6.60 6.59 6.59 6.4K
13:35 6.60 6.60 6.59 6.59 1.4K
13:36 6.59 6.60 6.59 6.60 0.5K
13:37 6.59 6.60 6.59 6.60 0.9K
13:38 6.59 6.60 6.59 6.60 0.7K
13:39 6.59 6.60 6.59 6.59 1.9K
13:40 6.60 6.60 6.59 6.59 14.0K
13:41 6.59 6.59 6.58 6.58 5.1K
13:42 6.59 6.59 6.57 6.57 18.0K
13:43 6.58 6.58 6.57 6.57 2.0K
13:44 6.57 6.58 6.57 6.58 7.6K
13:45 6.58 6.58 6.58 6.58 2.3K
13:46 6.58 6.58 6.58 6.58 2.9K
13:47 6.58 6.59 6.58 6.59 12.6K
13:48 6.59 6.59 6.59 6.59 0.8K
13:49 6.59 6.59 6.59 6.59 2.3K
13:50 6.59 6.59 6.59 6.59 1.7K
13:51 6.59 6.59 6.58 6.59 9.1K
13:52 6.59 6.59 6.59 6.59 15.3K
13:53 6.59 6.59 6.59 6.59 0.7K
13:54 6.58 6.61 6.58 6.61 34.8K
13:55 6.61 6.61 6.60 6.61 24.7K
13:56 6.61 6.61 6.60 6.61 2.0K
13:57 6.61 6.61 6.60 6.61 22.4K
13:58 6.60 6.61 6.60 6.61 6.6K
13:59 6.61 6.61 6.61 6.61 1.3K
14:00 6.60 6.61 6.60 6.61 5.3K
14:01 6.60 6.60 6.59 6.59 17.4K
14:02 6.59 6.59 6.58 6.58 13.8K
14:03 6.58 6.58 6.57 6.57 17.0K
14:04 6.58 6.58 6.56 6.57 17.0K
14:05 6.57 6.57 6.57 6.57 2.6K
14:06 6.57 6.57 6.55 6.55 33.9K
14:07 6.55 6.55 6.55 6.55 6.0K
14:08 6.56 6.56 6.56 6.56 1.0K
14:09 6.55 6.55 6.55 6.55 0.3K
14:10 6.56 6.56 6.55 6.56 0.9K
14:11 6.56 6.56 6.54 6.54 24.0K
14:12 6.53 6.53 6.52 6.52 5.3K
14:13 6.53 6.53 6.53 6.53 0.3K
14:14 6.53 6.53 6.52 6.52 0.8K
14:15 6.53 6.53 6.52 6.52 4.0K
14:16 6.52 6.52 6.51 6.51 3.0K
14:17 6.52 6.52 6.51 6.51 5.9K
14:18 6.51 6.52 6.51 6.52 8.3K
14:19 6.53 6.54 6.53 6.54 15.6K
14:20 6.54 6.54 6.54 6.54 0.9K
14:21 6.53 6.54 6.53 6.53 18.0K
14:22 6.53 6.53 6.51 6.52 24.2K
14:23 6.51 6.51 6.50 6.51 15.0K
14:24 6.50 6.50 6.50 6.50 2.7K
14:25 6.51 6.51 6.51 6.51 0.4K
14:26 6.51 6.51 6.50 6.51 9.3K
14:27 6.50 6.51 6.50 6.51 9.0K
14:28 6.50 6.52 6.50 6.52 39.3K
14:29 6.52 6.52 6.51 6.52 6.0K
14:30 6.52 6.52 6.51 6.51 21.0K
14:31 6.52 6.53 6.52 6.53 37.1K
14:32 6.53 6.54 6.53 6.54 29.4K
14:33 6.54 6.54 6.54 6.54 14.6K
14:34 6.54 6.54 6.54 6.54 2.3K
14:35 6.54 6.54 6.53 6.53 22.9K
14:36 6.53 6.54 6.53 6.54 51.0K
14:37 6.55 6.57 6.55 6.57 93.7K
14:38 6.57 6.57 6.56 6.56 116.9K
14:39 6.56 6.58 6.56 6.58 106.7K
14:40 6.57 6.58 6.57 6.58 20.2K
14:41 6.58 6.58 6.58 6.58 6.8K
14:42 6.58 6.58 6.57 6.57 42.6K
14:43 6.58 6.58 6.57 6.58 37.9K
14:44 6.58 6.59 6.58 6.59 29.4K
14:45 6.59 6.59 6.58 6.59 24.4K
14:46 6.59 6.59 6.59 6.59 28.4K
14:47 6.59 6.62 6.59 6.61 161.6K
14:48 6.60 6.61 6.60 6.61 72.8K
14:49 6.60 6.60 6.60 6.60 1.5K
14:50 6.61 6.61 6.60 6.61 95.3K
14:51 6.61 6.61 6.59 6.59 21.8K
14:52 6.59 6.61 6.59 6.61 40.3K
14:53 6.60 6.61 6.60 6.60 5.8K
14:54 6.60 6.61 6.60 6.61 34.2K
14:55 6.60 6.60 6.60 6.60 0.6K
14:56 6.60 6.61 6.60 6.60 86.2K
14:57 6.60 6.60 6.59 6.59 64.6K
14:58 6.59 6.59 6.58 6.59 21.9K
14:59 6.59 6.59 6.59 6.59 13.1K
15:00 6.59 6.59 6.58 6.59 22.3K
15:01 6.59 6.59 6.58 6.59 17.7K
15:02 6.59 6.60 6.58 6.60 126.0K
15:03 6.60 6.61 6.60 6.61 25.7K
15:04 6.61 6.61 6.60 6.61 8.6K
15:05 6.61 6.61 6.61 6.61 23.0K
15:06 6.61 6.63 6.61 6.63 297.2K
15:07 6.63 6.63 6.62 6.63 153.6K
15:08 6.63 6.64 6.63 6.63 60.6K
15:09 6.63 6.63 6.62 6.62 41.3K
15:10 6.62 6.62 6.62 6.62 64.3K
15:11 6.62 6.62 6.61 6.62 11.9K
15:12 6.62 6.63 6.62 6.62 47.7K
15:13 6.63 6.63 6.62 6.62 9.0K
15:14 6.63 6.63 6.62 6.62 39.2K
15:15 6.63 6.63 6.62 6.63 48.2K
15:16 6.62 6.63 6.62 6.62 124.8K
15:17 6.63 6.63 6.62 6.62 81.8K
15:18 6.63 6.64 6.63 6.63 176.5K
15:19 6.63 6.64 6.63 6.63 39.3K
15:20 6.63 6.65 6.63 6.65 426.4K
15:21 6.65 6.66 6.65 6.66 24.7K
15:22 6.65 6.67 6.65 6.66 29.8K
15:23 6.66 6.68 6.66 6.67 51.2K
15:24 6.67 6.68 6.66 6.67 35.8K
15:25 6.67 6.67 6.66 6.66 2.9K
15:26 6.67 6.67 6.67 6.67 6.8K
15:27 6.67 6.67 6.67 6.67 3.4K
15:28 6.66 6.68 6.66 6.67 90.5K
15:29 6.66 6.67 6.66 6.67 44.0K
15:30 6.67 6.67 6.67 6.67 5.7K
15:31 6.68 6.68 6.68 6.68 3.4K
15:32 6.68 6.69 6.68 6.68 154.2K
15:33 6.68 6.70 6.68 6.69 189.3K
15:34 6.69 6.71 6.69 6.71 265.2K
15:35 6.71 6.71 6.71 6.71 17.0K
15:36 6.71 6.71 6.70 6.71 3.8K
15:37 6.70 6.71 6.70 6.71 59.4K
15:38 6.71 6.71 6.69 6.69 22.2K
15:39 6.69 6.70 6.69 6.69 15.9K
15:40 6.70 6.70 6.69 6.69 11.1K
15:41 6.70 6.72 6.69 6.72 76.7K
15:42 6.72 6.72 6.71 6.72 20.8K
15:43 6.72 6.72 6.71 6.72 16.2K
15:44 6.72 6.72 6.72 6.72 76.2K
15:45 6.73 6.74 6.73 6.73 79.8K
15:46 6.73 6.73 6.70 6.70 79.0K
15:47 6.70 6.70 6.69 6.69 22.3K
15:48 6.69 6.70 6.69 6.70 32.5K
15:49 6.70 6.70 6.69 6.69 35.9K
15:50 6.70 6.71 6.69 6.71 103.1K
15:51 6.70 6.71 6.70 6.70 42.5K
15:52 6.70 6.70 6.68 6.69 51.6K
15:53 6.69 6.70 6.68 6.69 57.0K
15:54 6.69 6.70 6.69 6.70 13.7K
15:55 6.70 6.70 6.68 6.69 69.4K
15:56 6.69 6.71 6.69 6.71 163.1K
15:57 6.71 6.71 6.70 6.71 121.8K
15:58 6.71 6.71 6.71 6.71 76.6K
15:59 6.71 6.73 6.70 6.72 1,177.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available