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 6.79 6.79 6.73 6.73 256.6K
09:31 6.73 6.78 6.71 6.77 21.6K
09:32 6.78 6.79 6.77 6.77 27.5K
09:33 6.77 6.77 6.75 6.75 17.6K
09:34 6.74 6.75 6.70 6.70 32.3K
09:35 6.69 6.71 6.68 6.71 88.9K
09:36 6.69 6.69 6.67 6.67 17.6K
09:37 6.68 6.68 6.66 6.67 19.5K
09:38 6.67 6.68 6.66 6.68 31.0K
09:39 6.65 6.67 6.65 6.67 31.7K
09:40 6.67 6.67 6.63 6.64 15.5K
09:41 6.63 6.63 6.63 6.63 14.5K
09:42 6.63 6.63 6.61 6.62 14.2K
09:43 6.62 6.65 6.62 6.64 39.7K
09:44 6.64 6.67 6.63 6.67 20.9K
09:45 6.68 6.70 6.68 6.70 18.8K
09:46 6.70 6.71 6.70 6.70 42.6K
09:47 6.70 6.71 6.69 6.69 49.1K
09:48 6.68 6.68 6.68 6.68 56.9K
09:49 6.68 6.69 6.68 6.69 3.5K
09:50 6.69 6.69 6.68 6.68 8.5K
09:51 6.67 6.69 6.67 6.69 13.0K
09:52 6.68 6.69 6.68 6.68 15.4K
09:53 6.67 6.67 6.64 6.65 15.6K
09:54 6.65 6.65 6.64 6.65 6.1K
09:55 6.64 6.64 6.63 6.64 5.6K
09:56 6.64 6.66 6.64 6.66 50.5K
09:57 6.65 6.65 6.65 6.65 3.8K
09:58 6.65 6.65 6.65 6.65 15.2K
09:59 6.64 6.66 6.64 6.66 8.7K
10:00 6.67 6.67 6.64 6.65 25.6K
10:01 6.66 6.66 6.66 6.66 11.1K
10:02 6.67 6.69 6.65 6.69 24.2K
10:03 6.70 6.70 6.68 6.68 9.7K
10:04 6.69 6.69 6.69 6.69 13.6K
10:05 6.70 6.71 6.70 6.71 51.5K
10:06 6.71 6.72 6.71 6.72 11.1K
10:07 6.72 6.72 6.71 6.71 32.9K
10:08 6.72 6.73 6.71 6.72 42.0K
10:09 6.73 6.74 6.73 6.74 32.8K
10:10 6.74 6.74 6.73 6.73 2.4K
10:11 6.73 6.74 6.73 6.74 44.8K
10:12 6.73 6.74 6.72 6.72 17.9K
10:13 6.72 6.73 6.71 6.73 21.4K
10:14 6.72 6.73 6.71 6.72 8.4K
10:15 6.72 6.73 6.72 6.72 14.8K
10:16 6.73 6.74 6.73 6.74 15.2K
10:17 6.74 6.75 6.74 6.75 9.9K
10:18 6.74 6.75 6.73 6.74 16.4K
10:19 6.74 6.74 6.74 6.74 0.9K
10:20 6.73 6.73 6.72 6.72 3.7K
10:21 6.72 6.73 6.72 6.72 3.5K
10:22 6.72 6.72 6.70 6.70 6.0K
10:23 6.70 6.71 6.69 6.70 20.4K
10:25 6.71 6.72 6.71 6.72 56.7K
10:26 6.73 6.73 6.72 6.72 17.7K
10:27 6.72 6.73 6.72 6.73 22.9K
10:28 6.73 6.73 6.71 6.71 16.3K
10:29 6.71 6.71 6.70 6.71 22.9K
10:30 6.71 6.72 6.70 6.70 21.8K
10:31 6.70 6.71 6.69 6.71 15.6K
10:32 6.69 6.70 6.69 6.69 47.8K
10:33 6.69 6.69 6.68 6.68 17.8K
10:34 6.69 6.70 6.69 6.70 20.0K
10:35 6.70 6.70 6.68 6.68 14.9K
10:36 6.68 6.68 6.68 6.68 10.3K
10:37 6.67 6.68 6.67 6.68 10.8K
10:38 6.68 6.68 6.66 6.67 14.8K
10:39 6.67 6.68 6.67 6.68 14.5K
10:40 6.67 6.68 6.67 6.68 39.3K
10:41 6.67 6.68 6.67 6.68 10.7K
10:42 6.67 6.68 6.67 6.68 31.0K
10:43 6.68 6.68 6.68 6.68 18.3K
10:44 6.68 6.68 6.67 6.68 7.7K
10:45 6.68 6.68 6.67 6.67 7.8K
10:46 6.68 6.68 6.67 6.67 5.8K
10:47 6.67 6.68 6.67 6.68 1.8K
10:48 6.68 6.68 6.66 6.66 9.9K
10:49 6.66 6.67 6.66 6.66 3.2K
10:50 6.67 6.67 6.66 6.66 0.9K
10:51 6.67 6.67 6.65 6.66 18.5K
10:52 6.66 6.66 6.65 6.65 5.6K
10:53 6.65 6.65 6.63 6.63 29.5K
10:54 6.64 6.64 6.63 6.64 11.4K
10:55 6.64 6.65 6.64 6.64 21.1K
10:57 6.65 6.65 6.64 6.65 3.3K
10:58 6.64 6.65 6.64 6.64 7.7K
10:59 6.63 6.65 6.63 6.65 12.5K
11:00 6.64 6.65 6.64 6.65 13.9K
11:01 6.65 6.65 6.64 6.65 10.7K
11:02 6.65 6.65 6.63 6.64 45.0K
11:03 6.65 6.65 6.64 6.64 26.1K
11:04 6.65 6.65 6.64 6.65 43.8K
11:05 6.65 6.65 6.63 6.63 22.1K
11:06 6.63 6.64 6.63 6.63 25.9K
11:07 6.63 6.63 6.62 6.62 2.8K
11:08 6.63 6.63 6.62 6.62 18.1K
11:09 6.61 6.63 6.61 6.63 37.3K
11:10 6.62 6.63 6.62 6.63 4.8K
11:11 6.62 6.62 6.62 6.62 0.6K
11:12 6.63 6.63 6.62 6.62 16.4K
11:13 6.62 6.63 6.62 6.63 6.9K
11:14 6.62 6.63 6.62 6.63 3.6K
11:15 6.63 6.63 6.62 6.63 43.8K
11:16 6.63 6.63 6.62 6.63 8.0K
11:17 6.63 6.63 6.63 6.63 19.8K
11:18 6.63 6.64 6.63 6.63 23.7K
11:19 6.63 6.64 6.63 6.64 1.1K
11:20 6.64 6.65 6.64 6.64 10.5K
11:21 6.64 6.65 6.64 6.64 30.9K
11:22 6.64 6.65 6.64 6.64 23.0K
11:23 6.65 6.65 6.64 6.64 6.1K
11:24 6.65 6.65 6.64 6.64 1.4K
11:25 6.65 6.65 6.65 6.65 12.5K
11:26 6.64 6.65 6.64 6.65 24.8K
11:27 6.64 6.65 6.64 6.65 35.9K
11:28 6.64 6.65 6.64 6.65 24.5K
11:29 6.65 6.65 6.64 6.64 2.5K
11:30 6.65 6.65 6.64 6.65 17.9K
11:31 6.64 6.65 6.64 6.65 1.6K
11:32 6.64 6.64 6.63 6.64 23.5K
11:33 6.63 6.65 6.63 6.64 24.7K
11:34 6.64 6.66 6.64 6.64 75.3K
11:35 6.65 6.65 6.64 6.65 10.8K
11:36 6.64 6.64 6.63 6.63 21.2K
11:37 6.64 6.64 6.64 6.64 54.0K
11:38 6.63 6.64 6.63 6.64 3.8K
11:39 6.64 6.64 6.62 6.62 59.5K
11:40 6.62 6.62 6.61 6.62 40.6K
11:41 6.62 6.62 6.60 6.61 9.0K
11:42 6.61 6.62 6.60 6.61 64.6K
11:43 6.62 6.62 6.62 6.62 12.3K
11:44 6.62 6.62 6.61 6.61 7.5K
11:45 6.61 6.62 6.60 6.60 74.4K
11:46 6.61 6.61 6.60 6.60 18.7K
11:47 6.60 6.61 6.60 6.61 2.1K
11:48 6.60 6.61 6.60 6.60 2.5K
11:49 6.60 6.60 6.59 6.59 7.2K
11:50 6.60 6.60 6.59 6.59 36.0K
11:51 6.59 6.59 6.58 6.58 51.0K
11:52 6.59 6.59 6.57 6.57 64.3K
11:53 6.57 6.58 6.57 6.57 35.3K
11:54 6.58 6.58 6.57 6.58 4.0K
11:55 6.58 6.58 6.57 6.58 43.1K
11:56 6.58 6.59 6.57 6.59 44.7K
11:57 6.59 6.59 6.58 6.58 2.6K
11:58 6.59 6.59 6.59 6.59 17.4K
11:59 6.58 6.59 6.58 6.58 4.3K
12:00 6.59 6.59 6.57 6.57 18.1K
12:01 6.57 6.58 6.57 6.57 15.5K
12:02 6.58 6.58 6.57 6.57 8.0K
12:03 6.58 6.58 6.57 6.57 1.4K
12:04 6.57 6.57 6.55 6.57 67.5K
12:05 6.57 6.58 6.57 6.57 85.4K
12:06 6.57 6.58 6.57 6.57 6.9K
12:07 6.57 6.58 6.57 6.58 46.6K
12:08 6.57 6.59 6.57 6.58 62.5K
12:09 6.58 6.59 6.58 6.59 16.0K
12:10 6.59 6.59 6.59 6.59 1.2K
12:11 6.59 6.59 6.59 6.59 2.1K
12:12 6.59 6.59 6.58 6.59 29.2K
12:13 6.59 6.61 6.59 6.61 85.6K
12:14 6.61 6.62 6.60 6.60 79.0K
12:15 6.61 6.61 6.61 6.61 9.2K
12:16 6.60 6.61 6.60 6.61 7.7K
12:17 6.61 6.61 6.60 6.61 11.4K
12:18 6.61 6.61 6.59 6.59 12.9K
12:19 6.60 6.60 6.59 6.60 2.0K
12:20 6.60 6.60 6.59 6.59 5.5K
12:21 6.60 6.60 6.59 6.60 2.9K
12:22 6.60 6.60 6.58 6.59 53.5K
12:23 6.60 6.60 6.58 6.59 22.4K
12:24 6.59 6.59 6.59 6.59 17.8K
12:25 6.59 6.59 6.58 6.58 1.4K
12:26 6.58 6.59 6.58 6.59 14.9K
12:27 6.59 6.59 6.58 6.58 30.2K
12:28 6.57 6.58 6.57 6.58 10.9K
12:29 6.58 6.58 6.57 6.57 1.1K
12:30 6.57 6.58 6.57 6.57 1.1K
12:31 6.58 6.58 6.57 6.57 19.9K
12:32 6.57 6.57 6.56 6.57 21.3K
12:33 6.57 6.57 6.57 6.57 2.1K
12:34 6.57 6.57 6.56 6.57 30.7K
12:35 6.57 6.58 6.57 6.57 28.4K
12:36 6.57 6.58 6.57 6.58 8.9K
12:37 6.58 6.58 6.58 6.58 3.9K
12:38 6.57 6.58 6.57 6.58 8.1K
12:39 6.58 6.58 6.58 6.58 2.1K
12:40 6.58 6.58 6.56 6.57 30.3K
12:41 6.56 6.57 6.56 6.57 1.0K
12:42 6.57 6.57 6.55 6.55 71.7K
12:43 6.55 6.55 6.54 6.55 116.7K
12:44 6.55 6.55 6.54 6.54 5.7K
12:45 6.55 6.55 6.54 6.54 3.0K
12:46 6.55 6.55 6.53 6.54 10.1K
12:47 6.54 6.55 6.54 6.55 1.6K
12:48 6.55 6.56 6.55 6.56 40.1K
12:49 6.55 6.55 6.54 6.54 8.6K
12:50 6.55 6.55 6.54 6.54 20.7K
12:51 6.55 6.55 6.54 6.54 51.9K
12:52 6.54 6.54 6.52 6.52 30.2K
12:53 6.52 6.52 6.51 6.51 5.7K
12:54 6.52 6.52 6.51 6.52 13.4K
12:55 6.52 6.52 6.51 6.51 14.8K
12:56 6.51 6.52 6.50 6.51 55.6K
12:57 6.52 6.52 6.50 6.50 24.8K
12:58 6.51 6.51 6.50 6.50 4.1K
12:59 6.50 6.51 6.50 6.51 2.6K
13:00 6.51 6.51 6.48 6.49 69.2K
13:01 6.49 6.49 6.48 6.48 34.2K
13:02 6.49 6.50 6.49 6.50 55.5K
13:03 6.50 6.51 6.50 6.51 57.1K
13:04 6.50 6.51 6.50 6.51 14.0K
13:05 6.51 6.51 6.51 6.51 1.4K
13:06 6.51 6.52 6.50 6.52 44.4K
13:07 6.52 6.52 6.51 6.52 61.8K
13:08 6.52 6.53 6.52 6.52 45.2K
13:09 6.53 6.54 6.52 6.53 54.3K
13:10 6.53 6.53 6.53 6.53 0.5K
13:11 6.53 6.53 6.52 6.53 12.4K
13:12 6.53 6.53 6.53 6.53 0.7K
13:13 6.53 6.53 6.51 6.51 40.3K
13:14 6.51 6.52 6.51 6.52 11.0K
13:15 6.52 6.52 6.51 6.51 26.6K
13:16 6.52 6.53 6.52 6.53 21.5K
13:17 6.52 6.54 6.52 6.53 37.7K
13:18 6.52 6.52 6.51 6.51 9.0K
13:19 6.51 6.52 6.51 6.51 6.3K
13:20 6.52 6.52 6.51 6.52 1.7K
13:21 6.53 6.53 6.52 6.52 17.2K
13:22 6.53 6.53 6.53 6.53 0.6K
13:23 6.53 6.54 6.52 6.54 49.5K
13:24 6.53 6.53 6.53 6.53 21.2K
13:25 6.53 6.54 6.53 6.53 64.7K
13:26 6.54 6.54 6.53 6.53 6.0K
13:27 6.54 6.54 6.54 6.54 1.5K
13:28 6.54 6.54 6.54 6.54 3.7K
13:29 6.54 6.54 6.53 6.54 5.6K
13:30 6.54 6.54 6.54 6.54 2.5K
13:31 6.54 6.54 6.54 6.54 2.1K
13:32 6.52 6.53 6.52 6.53 12.4K
13:33 6.53 6.53 6.52 6.52 8.1K
13:34 6.52 6.52 6.52 6.52 0.8K
13:35 6.52 6.53 6.52 6.52 38.3K
13:36 6.52 6.52 6.51 6.51 1.8K
13:37 6.52 6.52 6.51 6.51 16.8K
13:38 6.52 6.52 6.51 6.52 13.5K
13:39 6.52 6.52 6.51 6.51 32.5K
13:40 6.51 6.52 6.51 6.52 1.9K
13:41 6.51 6.51 6.51 6.51 0.8K
13:42 6.52 6.52 6.52 6.52 0.6K
13:43 6.52 6.52 6.52 6.52 1.7K
13:44 6.52 6.52 6.52 6.52 0.6K
13:45 6.52 6.52 6.51 6.51 2.1K
13:46 6.52 6.52 6.52 6.52 3.1K
13:47 6.51 6.52 6.51 6.52 1.9K
13:48 6.52 6.52 6.52 6.52 1.4K
13:49 6.52 6.52 6.51 6.52 6.7K
13:50 6.52 6.52 6.51 6.52 5.0K
13:51 6.52 6.54 6.52 6.54 28.1K
13:52 6.53 6.53 6.53 6.53 24.8K
13:53 6.54 6.54 6.54 6.54 1.1K
13:54 6.54 6.55 6.53 6.54 43.1K
13:55 6.54 6.55 6.54 6.55 4.4K
13:56 6.55 6.55 6.54 6.55 33.0K
13:57 6.54 6.55 6.54 6.55 3.4K
13:58 6.55 6.55 6.54 6.55 3.7K
13:59 6.54 6.55 6.54 6.55 2.2K
14:00 6.55 6.55 6.54 6.55 32.6K
14:01 6.55 6.55 6.54 6.54 2.9K
14:02 6.55 6.55 6.55 6.55 7.6K
14:03 6.54 6.55 6.54 6.55 3.6K
14:04 6.55 6.55 6.53 6.54 13.0K
14:05 6.53 6.54 6.53 6.54 0.7K
14:06 6.53 6.53 6.52 6.53 35.9K
14:07 6.53 6.53 6.53 6.53 5.0K
14:08 6.53 6.53 6.52 6.52 0.8K
14:09 6.53 6.53 6.52 6.52 12.2K
14:10 6.52 6.53 6.52 6.53 38.8K
14:11 6.53 6.53 6.53 6.53 0.3K
14:12 6.52 6.53 6.52 6.53 0.8K
14:13 6.53 6.53 6.53 6.53 1.4K
14:15 6.53 6.53 6.53 6.53 3.9K
14:16 6.52 6.52 6.52 6.52 3.8K
14:17 6.52 6.52 6.52 6.52 0.4K
14:18 6.52 6.52 6.51 6.52 4.2K
14:19 6.52 6.52 6.51 6.51 0.7K
14:20 6.52 6.52 6.52 6.52 1.6K
14:21 6.52 6.52 6.51 6.52 2.3K
14:22 6.52 6.52 6.52 6.52 1.6K
14:23 6.52 6.53 6.52 6.52 27.0K
14:24 6.53 6.54 6.53 6.54 14.4K
14:25 6.54 6.54 6.53 6.54 1.8K
14:26 6.54 6.54 6.54 6.54 2.3K
14:27 6.54 6.54 6.54 6.54 2.0K
14:28 6.54 6.54 6.53 6.53 15.7K
14:29 6.53 6.53 6.52 6.53 1.7K
14:30 6.53 6.53 6.51 6.51 24.7K
14:31 6.51 6.53 6.51 6.52 23.8K
14:32 6.53 6.53 6.52 6.53 20.7K
14:33 6.53 6.53 6.53 6.53 1.6K
14:34 6.54 6.55 6.54 6.55 52.5K
14:35 6.54 6.54 6.53 6.53 28.4K
14:36 6.53 6.54 6.53 6.54 5.7K
14:37 6.54 6.54 6.54 6.54 2.3K
14:38 6.54 6.54 6.53 6.53 32.5K
14:39 6.54 6.54 6.54 6.54 12.9K
14:40 6.54 6.54 6.53 6.53 31.4K
14:41 6.53 6.55 6.53 6.54 41.7K
14:42 6.55 6.55 6.54 6.55 17.0K
14:43 6.54 6.55 6.54 6.55 4.3K
14:44 6.55 6.55 6.54 6.54 26.6K
14:45 6.55 6.55 6.55 6.55 2.2K
14:46 6.54 6.55 6.54 6.55 14.7K
14:47 6.55 6.56 6.55 6.56 24.1K
14:48 6.56 6.56 6.56 6.56 1.7K
14:49 6.56 6.56 6.55 6.55 13.5K
14:50 6.54 6.55 6.54 6.54 12.7K
14:51 6.55 6.55 6.55 6.55 1.4K
14:53 6.55 6.55 6.55 6.55 6.4K
14:55 6.55 6.55 6.55 6.55 2.8K
14:56 6.55 6.55 6.55 6.55 7.5K
14:57 6.55 6.55 6.54 6.54 6.3K
14:58 6.55 6.56 6.55 6.55 17.9K
14:59 6.55 6.56 6.55 6.56 13.2K
15:00 6.56 6.56 6.55 6.56 27.1K
15:01 6.56 6.56 6.56 6.56 4.3K
15:02 6.55 6.55 6.54 6.55 52.8K
15:03 6.55 6.55 6.54 6.55 20.4K
15:04 6.55 6.55 6.54 6.55 17.1K
15:05 6.55 6.55 6.53 6.54 10.6K
15:06 6.53 6.54 6.53 6.54 5.1K
15:07 6.53 6.53 6.53 6.53 0.3K
15:08 6.54 6.54 6.53 6.53 1.8K
15:09 6.54 6.54 6.54 6.54 13.7K
15:11 6.54 6.54 6.54 6.55 0.6K
15:12 6.55 6.55 6.54 6.54 3.5K
15:13 6.55 6.55 6.55 6.55 0.8K
15:14 6.55 6.55 6.55 6.55 2.3K
15:15 6.55 6.55 6.54 6.54 10.2K
15:16 6.54 6.55 6.54 6.55 29.0K
15:17 6.54 6.56 6.54 6.55 9.1K
15:18 6.56 6.56 6.56 6.56 1.0K
15:19 6.56 6.56 6.56 6.56 27.6K
15:20 6.57 6.57 6.56 6.57 4.5K
15:21 6.57 6.58 6.57 6.58 32.5K
15:22 6.58 6.59 6.58 6.59 13.5K
15:23 6.58 6.59 6.58 6.59 5.7K
15:24 6.59 6.59 6.59 6.59 3.0K
15:25 6.59 6.59 6.58 6.59 24.4K
15:26 6.58 6.59 6.58 6.59 2.7K
15:27 6.59 6.59 6.58 6.58 18.8K
15:28 6.58 6.59 6.58 6.59 22.1K
15:29 6.59 6.59 6.58 6.58 3.8K
15:30 6.59 6.59 6.58 6.58 1.4K
15:31 6.58 6.59 6.58 6.59 2.0K
15:32 6.59 6.59 6.59 6.59 23.2K
15:33 6.60 6.60 6.59 6.60 14.9K
15:34 6.60 6.60 6.60 6.60 4.7K
15:35 6.59 6.60 6.59 6.60 15.6K
15:36 6.60 6.60 6.59 6.60 5.8K
15:37 6.60 6.60 6.59 6.60 3.3K
15:38 6.60 6.60 6.59 6.59 6.7K
15:39 6.60 6.60 6.59 6.59 44.6K
15:40 6.59 6.59 6.59 6.59 5.3K
15:41 6.59 6.59 6.58 6.58 6.1K
15:42 6.59 6.60 6.59 6.60 23.3K
15:43 6.60 6.60 6.59 6.60 21.8K
15:44 6.60 6.61 6.60 6.61 68.5K
15:45 6.61 6.61 6.61 6.61 15.6K
15:46 6.61 6.62 6.61 6.62 55.2K
15:47 6.62 6.62 6.61 6.62 66.7K
15:48 6.62 6.62 6.61 6.62 28.7K
15:49 6.62 6.62 6.61 6.62 18.5K
15:50 6.61 6.64 6.61 6.63 115.9K
15:51 6.64 6.65 6.63 6.65 50.3K
15:52 6.65 6.65 6.63 6.64 88.9K
15:53 6.64 6.64 6.63 6.64 27.2K
15:54 6.64 6.65 6.64 6.65 47.3K
15:55 6.65 6.65 6.64 6.65 21.9K
15:56 6.65 6.66 6.65 6.66 85.1K
15:57 6.66 6.66 6.65 6.66 55.9K
15:58 6.65 6.66 6.64 6.64 194.9K
15:59 6.65 6.65 6.64 6.65 931.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available