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 6.65 6.73 6.65 6.69 117.6K
09:31 6.67 6.71 6.67 6.71 7.1K
09:32 6.70 6.70 6.69 6.69 4.1K
09:33 6.68 6.69 6.68 6.69 2.9K
09:34 6.68 6.69 6.68 6.69 6.4K
09:35 6.69 6.70 6.68 6.70 7.4K
09:36 6.70 6.70 6.70 6.70 53.3K
09:37 6.69 6.69 6.68 6.68 4.3K
09:38 6.67 6.67 6.66 6.66 13.1K
09:39 6.66 6.66 6.66 6.66 1.4K
09:40 6.67 6.70 6.67 6.70 26.4K
09:41 6.71 6.72 6.71 6.72 12.2K
09:42 6.73 6.73 6.73 6.73 24.2K
09:43 6.73 6.73 6.72 6.72 6.0K
09:44 6.70 6.70 6.69 6.69 4.7K
09:45 6.69 6.69 6.67 6.68 6.9K
09:46 6.67 6.67 6.67 6.67 0.8K
09:47 6.68 6.68 6.66 6.66 27.4K
09:48 6.66 6.66 6.65 6.66 3.5K
09:49 6.67 6.67 6.67 6.67 9.5K
09:50 6.69 6.69 6.67 6.67 16.0K
09:51 6.67 6.69 6.67 6.69 4.8K
09:52 6.69 6.70 6.69 6.70 4.6K
09:53 6.70 6.70 6.69 6.69 6.6K
09:54 6.69 6.69 6.69 6.69 1.9K
09:55 6.69 6.69 6.68 6.69 1.7K
09:56 6.68 6.69 6.67 6.67 32.4K
09:57 6.67 6.67 6.65 6.66 16.6K
09:58 6.64 6.65 6.64 6.65 6.5K
09:59 6.65 6.65 6.64 6.64 3.9K
10:00 6.63 6.63 6.63 6.63 12.9K
10:01 6.63 6.64 6.63 6.64 14.7K
10:02 6.63 6.65 6.63 6.65 5.6K
10:03 6.63 6.63 6.63 6.63 6.7K
10:04 6.63 6.63 6.62 6.62 7.6K
10:05 6.62 6.63 6.61 6.62 4.9K
10:06 6.61 6.62 6.61 6.62 10.7K
10:07 6.61 6.62 6.61 6.62 10.4K
10:08 6.62 6.63 6.62 6.62 14.1K
10:09 6.62 6.63 6.62 6.63 33.8K
10:10 6.63 6.63 6.62 6.62 3.0K
10:11 6.62 6.62 6.61 6.61 9.8K
10:12 6.61 6.61 6.61 6.61 17.0K
10:13 6.61 6.61 6.61 6.61 1.6K
10:14 6.61 6.61 6.60 6.61 14.8K
10:15 6.60 6.61 6.60 6.61 2.9K
10:16 6.60 6.61 6.60 6.60 4.3K
10:17 6.61 6.63 6.60 6.62 15.3K
10:18 6.62 6.62 6.61 6.61 11.8K
10:19 6.61 6.62 6.61 6.62 2.6K
10:20 6.61 6.64 6.61 6.63 54.6K
10:21 6.63 6.64 6.62 6.64 19.2K
10:22 6.64 6.64 6.61 6.61 9.5K
10:23 6.61 6.61 6.60 6.61 10.1K
10:24 6.61 6.61 6.60 6.61 24.5K
10:25 6.62 6.62 6.62 6.62 13.3K
10:26 6.61 6.62 6.61 6.62 13.9K
10:27 6.62 6.62 6.61 6.62 27.1K
10:28 6.61 6.62 6.60 6.62 85.2K
10:29 6.60 6.63 6.60 6.63 211.2K
10:30 6.62 6.63 6.62 6.62 25.6K
10:31 6.61 6.62 6.61 6.62 55.4K
10:32 6.62 6.62 6.61 6.61 24.9K
10:33 6.62 6.62 6.61 6.62 16.2K
10:34 6.62 6.62 6.62 6.62 19.6K
10:35 6.62 6.62 6.60 6.60 25.2K
10:36 6.61 6.61 6.61 6.61 4.5K
10:37 6.59 6.59 6.58 6.58 29.7K
10:38 6.58 6.58 6.56 6.56 6.3K
10:39 6.57 6.57 6.55 6.55 34.1K
10:40 6.56 6.56 6.55 6.55 31.6K
10:41 6.56 6.56 6.55 6.55 20.1K
10:42 6.55 6.55 6.54 6.55 3.5K
10:43 6.54 6.55 6.54 6.55 10.4K
10:44 6.55 6.57 6.55 6.57 36.1K
10:45 6.57 6.57 6.57 6.57 2.6K
10:46 6.57 6.58 6.56 6.58 7.5K
10:47 6.58 6.58 6.57 6.58 8.4K
10:48 6.58 6.58 6.57 6.57 16.9K
10:49 6.57 6.58 6.57 6.58 12.7K
10:50 6.58 6.59 6.58 6.58 20.3K
10:51 6.58 6.59 6.58 6.59 10.8K
10:52 6.59 6.59 6.59 6.59 23.6K
10:53 6.59 6.59 6.58 6.59 24.0K
10:54 6.59 6.59 6.58 6.59 12.4K
10:55 6.59 6.60 6.59 6.60 12.1K
10:56 6.60 6.60 6.59 6.60 1.0K
10:57 6.60 6.60 6.60 6.60 30.2K
10:58 6.60 6.60 6.60 6.60 2.7K
10:59 6.59 6.60 6.59 6.60 2.1K
11:00 6.60 6.60 6.60 6.60 5.0K
11:01 6.59 6.60 6.59 6.60 4.6K
11:02 6.60 6.60 6.59 6.60 7.8K
11:03 6.59 6.61 6.59 6.61 8.9K
11:04 6.60 6.61 6.60 6.61 11.3K
11:05 6.61 6.61 6.60 6.61 6.6K
11:06 6.61 6.62 6.61 6.62 13.4K
11:07 6.62 6.63 6.62 6.63 24.4K
11:08 6.63 6.63 6.63 6.63 0.4K
11:09 6.63 6.65 6.63 6.65 30.6K
11:10 6.64 6.64 6.64 6.64 3.1K
11:11 6.62 6.62 6.62 6.62 1.9K
11:12 6.63 6.63 6.63 6.63 13.5K
11:13 6.63 6.63 6.62 6.62 6.8K
11:14 6.62 6.63 6.62 6.63 13.7K
11:15 6.64 6.65 6.64 6.65 32.6K
11:16 6.64 6.66 6.64 6.65 33.6K
11:17 6.66 6.67 6.66 6.67 16.6K
11:18 6.67 6.68 6.67 6.67 22.2K
11:19 6.68 6.68 6.68 6.68 73.3K
11:20 6.68 6.68 6.67 6.67 8.9K
11:21 6.66 6.66 6.65 6.65 19.0K
11:22 6.65 6.65 6.64 6.65 9.9K
11:23 6.64 6.64 6.64 6.64 11.1K
11:24 6.64 6.64 6.63 6.64 16.3K
11:25 6.63 6.63 6.62 6.63 20.1K
11:26 6.63 6.63 6.61 6.61 18.1K
11:27 6.61 6.62 6.61 6.62 15.3K
11:28 6.62 6.62 6.62 6.62 6.2K
11:29 6.62 6.62 6.61 6.61 27.0K
11:30 6.61 6.61 6.60 6.60 1.2K
11:31 6.61 6.62 6.61 6.62 25.2K
11:32 6.62 6.62 6.61 6.61 20.1K
11:33 6.60 6.60 6.60 6.60 14.2K
11:34 6.60 6.60 6.59 6.60 24.0K
11:35 6.60 6.60 6.59 6.59 13.5K
11:36 6.60 6.60 6.59 6.60 2.6K
11:37 6.60 6.60 6.60 6.60 1.0K
11:38 6.59 6.61 6.59 6.60 19.3K
11:39 6.61 6.61 6.60 6.60 9.8K
11:40 6.61 6.61 6.60 6.60 24.7K
11:41 6.60 6.60 6.59 6.59 4.7K
11:42 6.60 6.61 6.60 6.61 24.0K
11:43 6.61 6.61 6.60 6.60 39.3K
11:44 6.60 6.61 6.60 6.61 13.1K
11:45 6.60 6.61 6.60 6.60 18.0K
11:46 6.60 6.61 6.60 6.61 6.8K
11:47 6.61 6.61 6.60 6.60 5.9K
11:48 6.61 6.61 6.59 6.60 32.7K
11:49 6.59 6.60 6.59 6.59 6.5K
11:50 6.59 6.60 6.59 6.60 34.5K
11:51 6.61 6.61 6.60 6.60 30.6K
11:52 6.60 6.61 6.60 6.61 18.4K
11:53 6.61 6.61 6.60 6.61 9.2K
11:54 6.61 6.61 6.60 6.60 1.8K
11:55 6.61 6.61 6.61 6.61 2.2K
11:56 6.60 6.61 6.60 6.61 5.4K
11:57 6.61 6.61 6.60 6.61 2.6K
11:58 6.61 6.61 6.60 6.61 2.7K
11:59 6.60 6.61 6.60 6.61 2.6K
12:00 6.61 6.61 6.60 6.61 24.2K
12:01 6.61 6.61 6.61 6.61 0.8K
12:02 6.60 6.61 6.60 6.60 2.3K
12:03 6.61 6.61 6.60 6.60 3.7K
12:04 6.61 6.61 6.61 6.61 2.8K
12:05 6.60 6.60 6.60 6.60 1.6K
12:06 6.62 6.63 6.62 6.63 19.1K
12:07 6.63 6.63 6.62 6.63 16.0K
12:08 6.63 6.63 6.63 6.63 3.1K
12:09 6.63 6.63 6.62 6.63 20.8K
12:10 6.62 6.63 6.62 6.62 11.2K
12:11 6.63 6.63 6.62 6.62 13.1K
12:12 6.62 6.62 6.60 6.60 24.5K
12:13 6.59 6.60 6.58 6.59 30.4K
12:14 6.58 6.60 6.58 6.59 57.4K
12:15 6.60 6.60 6.59 6.59 16.9K
12:16 6.59 6.60 6.59 6.60 7.1K
12:17 6.60 6.60 6.59 6.59 6.5K
12:18 6.59 6.59 6.58 6.59 44.3K
12:19 6.59 6.60 6.59 6.59 27.1K
12:20 6.60 6.60 6.58 6.58 16.7K
12:21 6.59 6.60 6.59 6.60 30.9K
12:23 6.60 6.60 6.59 6.60 15.8K
12:24 6.60 6.60 6.60 6.60 0.4K
12:25 6.60 6.60 6.59 6.60 15.2K
12:26 6.60 6.60 6.59 6.59 14.8K
12:27 6.59 6.59 6.58 6.59 25.1K
12:28 6.59 6.59 6.58 6.58 2.4K
12:29 6.59 6.59 6.58 6.58 12.1K
12:30 6.58 6.58 6.58 6.58 1.1K
12:31 6.58 6.58 6.56 6.57 74.6K
12:32 6.57 6.58 6.57 6.58 24.5K
12:33 6.57 6.57 6.56 6.56 26.7K
12:34 6.57 6.57 6.56 6.57 13.4K
12:35 6.57 6.57 6.56 6.57 4.7K
12:36 6.57 6.57 6.56 6.57 4.7K
12:37 6.57 6.58 6.57 6.57 49.4K
12:38 6.57 6.57 6.56 6.56 13.5K
12:39 6.57 6.57 6.56 6.56 20.6K
12:40 6.56 6.57 6.56 6.57 1.0K
12:41 6.57 6.57 6.56 6.56 18.3K
12:42 6.56 6.56 6.55 6.55 1.4K
12:43 6.56 6.56 6.55 6.56 4.2K
12:44 6.56 6.56 6.55 6.56 2.3K
12:45 6.57 6.57 6.56 6.56 47.2K
12:46 6.57 6.57 6.57 6.57 1.7K
12:47 6.57 6.58 6.57 6.58 8.5K
12:48 6.58 6.58 6.58 6.58 13.9K
12:49 6.58 6.60 6.58 6.59 39.0K
12:50 6.60 6.60 6.59 6.59 8.6K
12:51 6.60 6.67 6.60 6.65 687.5K
12:52 6.65 6.67 6.64 6.66 226.6K
12:53 6.66 6.68 6.65 6.68 145.4K
12:54 6.67 6.67 6.66 6.67 108.2K
12:55 6.67 6.68 6.66 6.67 110.8K
12:56 6.68 6.68 6.66 6.67 69.5K
12:57 6.66 6.67 6.66 6.66 28.5K
12:58 6.66 6.66 6.64 6.64 64.9K
12:59 6.64 6.65 6.64 6.65 33.3K
13:00 6.65 6.65 6.64 6.65 12.0K
13:01 6.65 6.65 6.64 6.64 5.3K
13:02 6.65 6.65 6.64 6.64 18.6K
13:03 6.65 6.65 6.64 6.65 11.2K
13:04 6.64 6.65 6.63 6.63 41.1K
13:05 6.64 6.64 6.64 6.64 6.2K
13:06 6.63 6.64 6.63 6.63 32.7K
13:07 6.64 6.64 6.63 6.64 15.7K
13:08 6.64 6.64 6.64 6.64 12.4K
13:09 6.64 6.64 6.63 6.63 17.7K
13:10 6.63 6.63 6.62 6.62 59.8K
13:11 6.63 6.63 6.61 6.62 18.0K
13:12 6.61 6.61 6.60 6.60 27.8K
13:13 6.60 6.61 6.60 6.61 5.8K
13:14 6.61 6.62 6.60 6.61 33.4K
13:15 6.62 6.63 6.62 6.63 30.3K
13:16 6.62 6.65 6.62 6.65 46.9K
13:17 6.64 6.65 6.64 6.64 19.2K
13:18 6.65 6.65 6.64 6.64 19.1K
13:19 6.64 6.65 6.64 6.65 4.7K
13:20 6.65 6.65 6.64 6.65 14.3K
13:21 6.64 6.66 6.64 6.66 40.9K
13:22 6.66 6.66 6.65 6.65 27.1K
13:23 6.65 6.66 6.65 6.66 13.0K
13:24 6.66 6.66 6.65 6.66 5.3K
13:25 6.66 6.66 6.64 6.64 25.6K
13:26 6.64 6.65 6.64 6.65 47.4K
13:27 6.64 6.64 6.64 6.64 2.9K
13:28 6.64 6.64 6.64 6.64 5.6K
13:29 6.64 6.64 6.62 6.62 16.4K
13:30 6.62 6.63 6.62 6.62 2.3K
13:31 6.62 6.63 6.62 6.63 8.9K
13:32 6.63 6.63 6.63 6.63 0.9K
13:33 6.63 6.64 6.63 6.64 12.3K
13:34 6.64 6.66 6.64 6.65 40.3K
13:35 6.66 6.66 6.65 6.66 13.3K
13:36 6.66 6.66 6.65 6.66 1.8K
13:37 6.66 6.66 6.65 6.65 8.8K
13:38 6.65 6.67 6.65 6.67 46.1K
13:39 6.69 6.69 6.68 6.68 17.4K
13:40 6.69 6.70 6.68 6.70 8.8K
13:41 6.70 6.70 6.70 6.70 3.1K
13:42 6.70 6.70 6.69 6.70 1.3K
13:43 6.70 6.70 6.70 6.70 1.3K
13:44 6.70 6.70 6.69 6.70 3.0K
13:45 6.70 6.70 6.69 6.70 5.5K
13:46 6.70 6.70 6.69 6.70 2.4K
13:47 6.70 6.70 6.70 6.70 4.0K
13:48 6.69 6.70 6.69 6.70 1.9K
13:49 6.70 6.70 6.70 6.70 9.7K
13:50 6.70 6.70 6.69 6.70 7.1K
13:51 6.70 6.71 6.70 6.71 31.9K
13:52 6.70 6.71 6.70 6.71 1.4K
13:53 6.71 6.71 6.71 6.71 11.5K
13:54 6.71 6.71 6.70 6.70 49.5K
13:55 6.69 6.70 6.69 6.70 36.5K
13:56 6.70 6.70 6.69 6.70 2.6K
13:57 6.70 6.70 6.69 6.70 4.8K
13:58 6.70 6.70 6.70 6.70 1.5K
13:59 6.70 6.71 6.69 6.70 44.2K
14:00 6.70 6.71 6.70 6.71 8.4K
14:01 6.72 6.72 6.71 6.71 52.1K
14:02 6.71 6.71 6.70 6.71 9.5K
14:03 6.71 6.71 6.70 6.71 16.5K
14:04 6.70 6.71 6.70 6.71 6.2K
14:05 6.71 6.71 6.71 6.71 0.9K
14:06 6.71 6.71 6.70 6.70 16.2K
14:08 6.70 6.71 6.70 6.71 45.1K
14:09 6.71 6.71 6.71 6.71 29.7K
14:10 6.72 6.72 6.71 6.71 11.7K
14:11 6.72 6.72 6.71 6.71 3.5K
14:12 6.72 6.72 6.71 6.72 6.4K
14:13 6.72 6.74 6.72 6.74 49.7K
14:14 6.74 6.74 6.74 6.74 3.1K
14:15 6.74 6.74 6.74 6.74 14.0K
14:16 6.74 6.74 6.73 6.74 23.8K
14:17 6.74 6.74 6.74 6.74 2.2K
14:18 6.74 6.74 6.73 6.74 8.5K
14:19 6.74 6.75 6.74 6.75 38.7K
14:20 6.75 6.76 6.75 6.76 15.7K
14:21 6.76 6.76 6.75 6.75 66.6K
14:22 6.76 6.76 6.76 6.76 2.7K
14:23 6.76 6.76 6.76 6.76 2.3K
14:24 6.76 6.76 6.75 6.75 17.0K
14:25 6.75 6.75 6.74 6.74 10.4K
14:26 6.75 6.75 6.75 6.75 13.4K
14:27 6.75 6.75 6.74 6.74 6.1K
14:28 6.75 6.77 6.75 6.77 35.1K
14:29 6.76 6.77 6.76 6.76 10.1K
14:30 6.76 6.77 6.76 6.77 26.7K
14:31 6.77 6.77 6.75 6.75 19.5K
14:32 6.75 6.76 6.75 6.76 2.7K
14:33 6.75 6.76 6.75 6.76 4.3K
14:34 6.76 6.76 6.76 6.76 3.4K
14:35 6.76 6.76 6.75 6.75 20.8K
14:36 6.75 6.77 6.75 6.76 37.0K
14:37 6.76 6.77 6.76 6.76 7.8K
14:38 6.77 6.78 6.77 6.78 10.0K
14:39 6.78 6.79 6.78 6.79 18.1K
14:40 6.79 6.79 6.78 6.78 34.2K
14:41 6.79 6.79 6.79 6.79 6.3K
14:42 6.79 6.79 6.78 6.78 6.4K
14:43 6.78 6.78 6.78 6.78 12.9K
14:44 6.78 6.78 6.77 6.78 48.8K
14:45 6.77 6.77 6.77 6.77 24.2K
14:46 6.76 6.76 6.75 6.76 14.5K
14:47 6.75 6.76 6.75 6.76 14.2K
14:48 6.76 6.77 6.76 6.76 27.9K
14:49 6.77 6.77 6.76 6.77 1.4K
14:50 6.77 6.77 6.77 6.77 6.2K
14:51 6.77 6.77 6.76 6.76 21.2K
14:52 6.77 6.77 6.76 6.77 4.7K
14:53 6.77 6.77 6.77 6.77 9.5K
14:54 6.77 6.77 6.77 6.77 1.5K
14:55 6.77 6.77 6.76 6.77 10.3K
14:56 6.77 6.77 6.76 6.76 9.8K
14:57 6.77 6.77 6.76 6.77 3.8K
14:58 6.77 6.77 6.77 6.77 6.5K
14:59 6.76 6.77 6.76 6.77 2.6K
15:00 6.76 6.77 6.76 6.77 1.8K
15:01 6.76 6.76 6.76 6.76 0.2K
15:02 6.77 6.77 6.76 6.77 2.7K
15:03 6.77 6.78 6.76 6.78 34.3K
15:04 6.78 6.78 6.78 6.78 0.6K
15:05 6.78 6.78 6.78 6.78 6.8K
15:06 6.78 6.78 6.77 6.78 16.0K
15:07 6.78 6.78 6.77 6.77 1.3K
15:08 6.78 6.78 6.77 6.77 10.8K
15:09 6.76 6.77 6.76 6.77 11.2K
15:10 6.76 6.76 6.76 6.76 2.6K
15:11 6.77 6.77 6.76 6.77 2.3K
15:12 6.76 6.77 6.76 6.77 8.2K
15:13 6.77 6.77 6.76 6.77 2.0K
15:14 6.77 6.77 6.76 6.76 3.4K
15:15 6.77 6.77 6.77 6.77 3.0K
15:16 6.77 6.77 6.76 6.76 2.2K
15:17 6.77 6.77 6.76 6.76 3.4K
15:18 6.76 6.77 6.76 6.76 3.4K
15:19 6.77 6.77 6.76 6.77 9.6K
15:20 6.77 6.77 6.77 6.77 2.8K
15:21 6.77 6.77 6.76 6.76 15.8K
15:22 6.76 6.76 6.75 6.76 3.1K
15:23 6.76 6.76 6.75 6.75 1.8K
15:24 6.76 6.76 6.75 6.76 18.1K
15:25 6.76 6.76 6.75 6.76 2.0K
15:26 6.76 6.76 6.75 6.76 16.0K
15:27 6.76 6.76 6.75 6.76 4.6K
15:28 6.76 6.76 6.76 6.76 4.4K
15:29 6.76 6.76 6.76 6.76 11.6K
15:30 6.75 6.76 6.75 6.75 8.2K
15:31 6.75 6.75 6.75 6.75 4.4K
15:32 6.76 6.76 6.75 6.76 13.9K
15:33 6.76 6.76 6.75 6.76 3.6K
15:34 6.76 6.76 6.75 6.76 6.6K
15:35 6.75 6.76 6.75 6.75 23.9K
15:36 6.75 6.76 6.75 6.76 23.3K
15:37 6.76 6.76 6.76 6.76 3.6K
15:38 6.76 6.76 6.76 6.76 4.3K
15:39 6.76 6.76 6.76 6.76 7.4K
15:40 6.76 6.76 6.76 6.76 10.2K
15:41 6.76 6.77 6.75 6.77 26.6K
15:42 6.77 6.78 6.77 6.78 24.7K
15:43 6.78 6.78 6.77 6.78 14.7K
15:44 6.77 6.78 6.77 6.77 7.1K
15:45 6.78 6.78 6.78 6.78 9.4K
15:46 6.78 6.78 6.77 6.78 3.5K
15:47 6.78 6.78 6.77 6.78 9.7K
15:48 6.77 6.78 6.77 6.78 5.9K
15:49 6.78 6.78 6.77 6.78 20.5K
15:50 6.77 6.78 6.77 6.77 114.6K
15:51 6.78 6.78 6.77 6.78 27.1K
15:52 6.78 6.78 6.78 6.78 15.0K
15:53 6.78 6.78 6.78 6.78 31.9K
15:54 6.78 6.78 6.77 6.78 33.3K
15:55 6.78 6.79 6.77 6.79 51.8K
15:56 6.79 6.79 6.78 6.79 32.9K
15:57 6.78 6.79 6.78 6.79 60.0K
15:58 6.79 6.79 6.78 6.79 59.1K
15:59 6.79 6.80 6.79 6.80 1,274.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available