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 6.76 6.77 6.72 6.74 238.8K
09:31 6.75 6.79 6.73 6.73 92.2K
09:32 6.75 6.79 6.74 6.79 13.5K
09:33 6.79 6.80 6.78 6.79 7.7K
09:34 6.79 6.79 6.76 6.76 10.0K
09:35 6.75 6.76 6.74 6.74 48.1K
09:36 6.73 6.73 6.70 6.71 21.5K
09:37 6.72 6.72 6.69 6.70 81.6K
09:38 6.69 6.70 6.68 6.69 25.5K
09:39 6.69 6.69 6.67 6.67 67.2K
09:40 6.67 6.67 6.65 6.66 43.6K
09:41 6.66 6.70 6.66 6.70 49.8K
09:42 6.70 6.71 6.69 6.71 21.6K
09:43 6.70 6.70 6.70 6.70 11.4K
09:44 6.71 6.71 6.70 6.71 16.0K
09:45 6.72 6.72 6.71 6.72 34.2K
09:46 6.71 6.72 6.70 6.70 119.4K
09:47 6.70 6.71 6.70 6.70 35.1K
09:48 6.69 6.70 6.69 6.70 13.6K
09:49 6.70 6.70 6.67 6.68 39.9K
09:50 6.68 6.69 6.67 6.68 16.5K
09:51 6.68 6.70 6.67 6.69 30.3K
09:52 6.69 6.70 6.68 6.70 18.9K
09:53 6.69 6.69 6.68 6.69 41.5K
09:54 6.70 6.70 6.70 6.70 4.0K
09:55 6.70 6.71 6.68 6.71 69.0K
09:56 6.71 6.71 6.70 6.71 14.5K
09:57 6.71 6.71 6.70 6.71 17.9K
09:58 6.72 6.72 6.70 6.70 23.2K
09:59 6.70 6.71 6.70 6.71 31.2K
10:00 6.72 6.72 6.70 6.70 52.8K
10:01 6.70 6.71 6.69 6.69 28.5K
10:02 6.68 6.70 6.68 6.69 31.1K
10:03 6.69 6.70 6.69 6.70 17.5K
10:04 6.69 6.71 6.69 6.71 19.3K
10:05 6.71 6.71 6.68 6.68 36.2K
10:06 6.68 6.68 6.67 6.67 40.9K
10:07 6.66 6.71 6.66 6.71 82.2K
10:08 6.71 6.71 6.68 6.69 119.3K
10:09 6.69 6.69 6.68 6.69 30.1K
10:10 6.68 6.69 6.68 6.69 3.5K
10:11 6.69 6.69 6.68 6.69 37.0K
10:12 6.69 6.71 6.69 6.70 43.6K
10:13 6.71 6.72 6.71 6.72 53.6K
10:14 6.72 6.73 6.70 6.70 80.5K
10:15 6.70 6.70 6.69 6.69 30.1K
10:16 6.69 6.70 6.69 6.70 37.9K
10:17 6.70 6.70 6.68 6.68 31.6K
10:18 6.67 6.68 6.66 6.67 63.8K
10:19 6.67 6.67 6.66 6.67 25.8K
10:20 6.67 6.67 6.65 6.65 32.0K
10:21 6.66 6.66 6.64 6.64 13.2K
10:22 6.64 6.65 6.62 6.64 64.9K
10:23 6.63 6.64 6.62 6.63 32.1K
10:24 6.62 6.62 6.60 6.60 91.9K
10:25 6.60 6.60 6.59 6.59 62.8K
10:26 6.59 6.59 6.58 6.59 41.7K
10:27 6.60 6.61 6.60 6.61 41.2K
10:28 6.60 6.61 6.60 6.60 29.7K
10:29 6.60 6.61 6.59 6.59 27.8K
10:30 6.59 6.60 6.59 6.60 36.0K
10:31 6.61 6.62 6.61 6.61 34.3K
10:32 6.61 6.61 6.59 6.61 37.8K
10:33 6.61 6.62 6.61 6.62 24.1K
10:34 6.61 6.62 6.61 6.62 7.5K
10:35 6.62 6.63 6.61 6.63 83.9K
10:36 6.63 6.64 6.62 6.64 28.1K
10:37 6.64 6.64 6.64 6.64 7.5K
10:38 6.65 6.65 6.64 6.64 46.4K
10:39 6.64 6.64 6.64 6.64 58.3K
10:40 6.65 6.65 6.63 6.63 25.9K
10:41 6.63 6.64 6.62 6.63 43.6K
10:42 6.63 6.63 6.63 6.63 12.6K
10:43 6.63 6.63 6.62 6.62 13.5K
10:44 6.62 6.63 6.61 6.63 32.8K
10:45 6.63 6.63 6.62 6.62 3.9K
10:46 6.62 6.63 6.62 6.63 4.8K
10:47 6.63 6.63 6.63 6.63 6.2K
10:48 6.63 6.63 6.62 6.63 3.7K
10:49 6.63 6.63 6.62 6.62 16.6K
10:50 6.62 6.62 6.60 6.61 62.2K
10:51 6.61 6.61 6.60 6.60 9.7K
10:52 6.59 6.59 6.58 6.59 31.1K
10:53 6.58 6.59 6.58 6.59 12.4K
10:54 6.59 6.60 6.59 6.59 19.5K
10:55 6.60 6.60 6.59 6.59 43.8K
10:56 6.59 6.59 6.58 6.58 2.1K
10:57 6.58 6.59 6.58 6.58 6.7K
10:58 6.58 6.58 6.58 6.58 1.8K
10:59 6.58 6.59 6.58 6.58 5.4K
11:00 6.57 6.58 6.57 6.57 26.2K
11:01 6.58 6.58 6.57 6.57 8.3K
11:02 6.57 6.58 6.57 6.57 10.9K
11:03 6.57 6.57 6.57 6.57 29.6K
11:04 6.58 6.58 6.58 6.58 44.8K
11:05 6.58 6.58 6.57 6.57 4.5K
11:06 6.57 6.59 6.57 6.59 8.0K
11:07 6.59 6.59 6.57 6.58 15.1K
11:08 6.58 6.59 6.57 6.59 19.4K
11:09 6.59 6.59 6.58 6.58 29.3K
11:10 6.59 6.59 6.58 6.59 3.3K
11:11 6.59 6.60 6.59 6.59 34.6K
11:12 6.59 6.59 6.58 6.58 20.3K
11:13 6.57 6.57 6.56 6.56 17.4K
11:14 6.56 6.57 6.55 6.55 52.1K
11:15 6.56 6.56 6.55 6.55 20.5K
11:16 6.55 6.56 6.55 6.56 37.2K
11:17 6.56 6.59 6.56 6.58 113.3K
11:18 6.58 6.58 6.58 6.58 80.6K
11:19 6.58 6.58 6.57 6.57 41.9K
11:20 6.58 6.58 6.57 6.58 56.3K
11:21 6.57 6.59 6.57 6.58 64.5K
11:22 6.59 6.60 6.58 6.60 136.6K
11:23 6.59 6.61 6.59 6.61 46.3K
11:24 6.61 6.61 6.59 6.60 16.6K
11:25 6.59 6.60 6.59 6.59 7.0K
11:26 6.59 6.59 6.59 6.59 14.0K
11:27 6.59 6.59 6.58 6.59 14.2K
11:28 6.59 6.62 6.58 6.62 85.4K
11:29 6.62 6.62 6.59 6.60 17.5K
11:30 6.60 6.60 6.59 6.60 20.0K
11:31 6.59 6.61 6.59 6.61 27.1K
11:32 6.61 6.61 6.61 6.61 22.8K
11:33 6.61 6.61 6.61 6.61 2.2K
11:34 6.61 6.61 6.60 6.61 18.3K
11:35 6.61 6.61 6.59 6.59 25.3K
11:36 6.60 6.60 6.59 6.60 7.3K
11:37 6.60 6.60 6.59 6.59 2.6K
11:38 6.60 6.61 6.59 6.61 16.1K
11:39 6.60 6.61 6.60 6.61 8.5K
11:40 6.61 6.61 6.60 6.60 29.2K
11:41 6.60 6.61 6.60 6.61 23.5K
11:42 6.61 6.62 6.61 6.61 31.4K
11:43 6.62 6.63 6.62 6.63 44.1K
11:44 6.63 6.63 6.62 6.63 9.5K
11:45 6.62 6.62 6.60 6.61 63.6K
11:46 6.61 6.61 6.60 6.61 58.6K
11:47 6.61 6.61 6.60 6.60 11.9K
11:48 6.60 6.60 6.59 6.60 10.7K
11:49 6.60 6.60 6.60 6.60 5.4K
11:50 6.60 6.61 6.60 6.60 43.3K
11:51 6.60 6.61 6.60 6.60 61.4K
11:52 6.61 6.61 6.60 6.60 35.1K
11:53 6.59 6.60 6.59 6.60 22.4K
11:54 6.59 6.59 6.58 6.58 20.6K
11:55 6.59 6.59 6.58 6.58 10.8K
11:56 6.58 6.58 6.57 6.57 63.3K
11:57 6.57 6.57 6.56 6.57 15.2K
11:58 6.56 6.57 6.56 6.57 8.3K
11:59 6.56 6.57 6.56 6.56 17.6K
12:00 6.56 6.57 6.56 6.57 19.1K
12:01 6.57 6.57 6.57 6.57 4.0K
12:02 6.56 6.57 6.56 6.57 1.8K
12:03 6.57 6.57 6.56 6.57 11.7K
12:04 6.56 6.57 6.55 6.56 39.2K
12:05 6.55 6.56 6.55 6.56 15.1K
12:06 6.56 6.56 6.55 6.56 5.4K
12:07 6.55 6.58 6.55 6.58 33.8K
12:08 6.58 6.58 6.58 6.58 0.6K
12:09 6.57 6.58 6.57 6.58 6.2K
12:10 6.58 6.58 6.57 6.58 2.7K
12:11 6.58 6.58 6.57 6.57 4.9K
12:12 6.58 6.58 6.58 6.58 2.5K
12:13 6.57 6.58 6.57 6.58 8.0K
12:14 6.58 6.58 6.57 6.57 2.7K
12:15 6.58 6.58 6.57 6.58 2.9K
12:16 6.57 6.58 6.57 6.57 12.5K
12:17 6.57 6.58 6.57 6.58 4.5K
12:18 6.57 6.59 6.57 6.58 48.6K
12:19 6.59 6.59 6.58 6.59 13.5K
12:20 6.58 6.58 6.58 6.58 0.7K
12:21 6.59 6.59 6.58 6.59 4.9K
12:22 6.59 6.59 6.59 6.59 41.4K
12:23 6.59 6.59 6.58 6.59 1.8K
12:24 6.59 6.59 6.59 6.59 1.3K
12:25 6.58 6.59 6.58 6.59 4.7K
12:26 6.59 6.59 6.58 6.58 3.0K
12:27 6.58 6.58 6.56 6.57 12.0K
12:28 6.56 6.57 6.56 6.56 2.1K
12:29 6.56 6.57 6.56 6.57 3.8K
12:31 6.56 6.56 6.56 6.56 11.8K
12:32 6.56 6.56 6.55 6.56 2.5K
12:33 6.56 6.56 6.55 6.56 32.6K
12:34 6.55 6.56 6.55 6.56 2.4K
12:35 6.56 6.56 6.55 6.55 2.0K
12:36 6.55 6.56 6.55 6.56 3.0K
12:37 6.55 6.56 6.55 6.55 8.2K
12:38 6.55 6.56 6.55 6.55 1.9K
12:39 6.56 6.56 6.55 6.55 1.8K
12:40 6.55 6.56 6.55 6.55 8.2K
12:41 6.55 6.56 6.55 6.56 0.7K
12:42 6.56 6.56 6.56 6.56 36.8K
12:43 6.56 6.56 6.55 6.56 2.6K
12:44 6.55 6.56 6.55 6.56 3.4K
12:45 6.55 6.55 6.53 6.53 27.7K
12:46 6.54 6.54 6.54 6.54 12.2K
12:47 6.53 6.53 6.52 6.52 13.9K
12:48 6.52 6.53 6.52 6.53 2.4K
12:49 6.53 6.53 6.51 6.52 65.7K
12:50 6.51 6.52 6.51 6.51 13.8K
12:51 6.51 6.52 6.51 6.52 8.0K
12:52 6.52 6.53 6.51 6.53 38.9K
12:53 6.54 6.54 6.54 6.54 17.5K
12:54 6.54 6.54 6.53 6.53 3.6K
12:55 6.54 6.54 6.53 6.53 17.6K
12:56 6.53 6.54 6.53 6.53 27.2K
12:57 6.54 6.54 6.53 6.53 0.7K
12:58 6.54 6.54 6.54 6.54 5.0K
12:59 6.54 6.54 6.53 6.54 2.6K
13:00 6.54 6.55 6.54 6.54 22.5K
13:01 6.53 6.55 6.53 6.55 60.3K
13:02 6.55 6.55 6.55 6.55 12.3K
13:03 6.55 6.55 6.55 6.55 8.2K
13:04 6.55 6.56 6.54 6.55 44.8K
13:05 6.55 6.56 6.55 6.55 27.8K
13:06 6.56 6.56 6.54 6.55 5.2K
13:07 6.55 6.55 6.54 6.55 35.0K
13:08 6.55 6.55 6.55 6.55 1.2K
13:09 6.55 6.55 6.53 6.55 90.6K
13:10 6.54 6.54 6.54 6.54 1.7K
13:11 6.54 6.55 6.54 6.54 15.6K
13:12 6.55 6.55 6.55 6.55 2.1K
13:13 6.55 6.55 6.54 6.54 9.8K
13:14 6.55 6.55 6.54 6.55 4.0K
13:15 6.55 6.55 6.53 6.53 16.6K
13:16 6.54 6.55 6.54 6.54 65.9K
13:17 6.55 6.55 6.55 6.55 0.1K
13:18 6.55 6.55 6.55 6.55 1.1K
13:19 6.55 6.55 6.55 6.55 3.0K
13:20 6.55 6.55 6.54 6.55 2.4K
13:21 6.55 6.55 6.55 6.55 11.3K
13:22 6.55 6.56 6.55 6.56 19.4K
13:23 6.55 6.55 6.55 6.55 5.0K
13:24 6.56 6.56 6.55 6.56 4.8K
13:25 6.56 6.56 6.56 6.56 8.7K
13:26 6.56 6.57 6.56 6.57 54.7K
13:27 6.57 6.58 6.57 6.57 42.3K
13:28 6.57 6.59 6.57 6.59 57.7K
13:29 6.58 6.59 6.58 6.59 7.2K
13:30 6.58 6.59 6.58 6.59 2.0K
13:31 6.59 6.59 6.58 6.58 2.4K
13:32 6.58 6.58 6.58 6.58 19.2K
13:33 6.59 6.59 6.59 6.59 10.9K
13:34 6.59 6.59 6.58 6.58 12.8K
13:35 6.58 6.58 6.58 6.58 1.1K
13:36 6.59 6.59 6.59 6.59 1.1K
13:37 6.58 6.58 6.58 6.58 1.3K
13:38 6.58 6.59 6.58 6.59 3.8K
13:39 6.58 6.58 6.58 6.58 3.9K
13:40 6.58 6.59 6.58 6.58 25.4K
13:41 6.59 6.59 6.56 6.56 38.9K
13:42 6.57 6.58 6.57 6.57 126.1K
13:45 6.57 6.57 6.56 6.56 2.4K
13:46 6.56 6.56 6.56 6.56 2.2K
13:47 6.57 6.57 6.56 6.56 2.9K
13:48 6.56 6.56 6.55 6.56 9.3K
13:49 6.56 6.56 6.56 6.56 1.0K
13:50 6.56 6.56 6.55 6.56 1.6K
13:51 6.56 6.56 6.55 6.55 0.6K
13:53 6.56 6.56 6.56 6.56 2.3K
13:54 6.56 6.56 6.55 6.55 3.8K
13:55 6.55 6.55 6.55 6.55 0.5K
13:56 6.56 6.56 6.56 6.56 4.8K
13:57 6.56 6.56 6.55 6.55 13.4K
13:58 6.54 6.54 6.54 6.54 4.7K
13:59 6.54 6.55 6.54 6.54 3.0K
14:00 6.55 6.55 6.55 6.55 1.4K
14:02 6.54 6.55 6.54 6.55 1.7K
14:03 6.55 6.55 6.54 6.55 1.9K
14:04 6.55 6.55 6.54 6.54 2.2K
14:05 6.54 6.55 6.54 6.55 2.4K
14:06 6.55 6.55 6.54 6.55 8.0K
14:07 6.54 6.55 6.54 6.55 5.8K
14:08 6.55 6.55 6.54 6.54 3.1K
14:09 6.55 6.55 6.54 6.55 6.1K
14:10 6.55 6.55 6.54 6.55 0.3K
14:11 6.55 6.55 6.54 6.54 10.6K
14:12 6.55 6.55 6.55 6.55 1.5K
14:13 6.55 6.55 6.54 6.54 11.6K
14:15 6.54 6.55 6.54 6.54 7.6K
14:16 6.55 6.55 6.54 6.54 1.5K
14:17 6.55 6.55 6.55 6.55 3.4K
14:18 6.55 6.55 6.55 6.55 3.0K
14:19 6.54 6.55 6.54 6.55 0.8K
14:20 6.54 6.55 6.54 6.55 0.9K
14:21 6.55 6.57 6.54 6.57 30.5K
14:22 6.57 6.57 6.57 6.57 3.2K
14:23 6.57 6.57 6.57 6.57 0.2K
14:24 6.57 6.57 6.55 6.55 6.0K
14:25 6.56 6.56 6.55 6.55 4.3K
14:26 6.55 6.55 6.54 6.54 13.2K
14:27 6.55 6.55 6.54 6.54 5.5K
14:28 6.54 6.55 6.54 6.55 3.2K
14:29 6.54 6.55 6.54 6.55 1.1K
14:30 6.55 6.55 6.54 6.54 4.7K
14:31 6.55 6.55 6.54 6.55 1.5K
14:32 6.55 6.55 6.55 6.55 4.9K
14:33 6.55 6.55 6.55 6.55 8.6K
14:34 6.55 6.56 6.55 6.56 12.5K
14:35 6.56 6.56 6.55 6.55 11.2K
14:36 6.54 6.55 6.54 6.55 3.7K
14:37 6.55 6.55 6.54 6.55 6.5K
14:38 6.54 6.55 6.54 6.55 10.0K
14:39 6.55 6.55 6.54 6.55 8.8K
14:40 6.55 6.55 6.55 6.55 1.2K
14:41 6.55 6.55 6.54 6.55 5.1K
14:42 6.55 6.55 6.54 6.54 0.8K
14:43 6.54 6.55 6.54 6.55 5.6K
14:44 6.55 6.55 6.54 6.54 26.5K
14:45 6.54 6.54 6.54 6.54 9.8K
14:46 6.54 6.55 6.54 6.55 83.0K
14:47 6.55 6.55 6.55 6.55 15.8K
14:48 6.55 6.55 6.54 6.54 3.3K
14:49 6.55 6.55 6.55 6.55 25.1K
14:50 6.54 6.55 6.54 6.55 9.4K
14:51 6.55 6.56 6.54 6.56 51.9K
14:52 6.55 6.56 6.55 6.55 26.0K
14:53 6.56 6.56 6.55 6.55 7.8K
14:54 6.56 6.56 6.56 6.56 0.6K
14:55 6.56 6.56 6.56 6.56 1.7K
14:56 6.56 6.56 6.56 6.56 0.4K
14:57 6.56 6.57 6.56 6.57 24.4K
14:58 6.57 6.57 6.56 6.56 25.5K
14:59 6.56 6.56 6.54 6.55 33.8K
15:00 6.55 6.55 6.55 6.55 4.7K
15:01 6.54 6.54 6.53 6.53 22.8K
15:02 6.53 6.54 6.53 6.54 42.7K
15:03 6.54 6.54 6.53 6.54 5.4K
15:04 6.54 6.54 6.53 6.54 4.9K
15:05 6.54 6.54 6.54 6.54 0.7K
15:06 6.54 6.54 6.52 6.52 37.0K
15:07 6.52 6.53 6.51 6.51 83.3K
15:08 6.51 6.51 6.51 6.51 6.9K
15:09 6.52 6.52 6.51 6.52 1.5K
15:10 6.51 6.52 6.51 6.51 4.9K
15:11 6.52 6.52 6.52 6.52 9.9K
15:12 6.52 6.52 6.51 6.51 7.8K
15:13 6.52 6.52 6.52 6.52 33.4K
15:14 6.52 6.52 6.52 6.52 1.9K
15:15 6.52 6.52 6.51 6.52 12.2K
15:16 6.52 6.52 6.51 6.51 7.7K
15:17 6.52 6.52 6.52 6.52 2.7K
15:18 6.52 6.52 6.51 6.51 19.4K
15:19 6.52 6.52 6.52 6.52 1.8K
15:20 6.51 6.51 6.51 6.51 0.8K
15:21 6.52 6.52 6.51 6.52 8.2K
15:22 6.51 6.52 6.51 6.52 21.2K
15:23 6.51 6.52 6.51 6.52 3.0K
15:24 6.51 6.52 6.51 6.52 18.4K
15:25 6.52 6.52 6.51 6.52 4.6K
15:26 6.52 6.52 6.52 6.52 7.1K
15:27 6.51 6.54 6.51 6.54 66.4K
15:28 6.54 6.54 6.54 6.54 2.9K
15:29 6.54 6.55 6.54 6.54 23.8K
15:30 6.55 6.55 6.53 6.53 49.4K
15:31 6.54 6.54 6.53 6.54 6.2K
15:32 6.54 6.54 6.53 6.54 18.1K
15:33 6.54 6.55 6.54 6.55 24.8K
15:34 6.54 6.55 6.54 6.55 9.8K
15:35 6.54 6.54 6.52 6.53 41.7K
15:36 6.53 6.53 6.53 6.53 0.1K
15:37 6.53 6.53 6.52 6.52 15.3K
15:38 6.53 6.53 6.52 6.53 3.3K
15:39 6.53 6.53 6.52 6.53 7.8K
15:40 6.53 6.53 6.52 6.52 26.9K
15:41 6.52 6.52 6.51 6.52 25.8K
15:42 6.51 6.52 6.51 6.52 16.5K
15:43 6.52 6.52 6.51 6.52 6.6K
15:44 6.52 6.52 6.51 6.51 12.8K
15:45 6.52 6.52 6.51 6.52 22.7K
15:46 6.51 6.52 6.51 6.52 33.7K
15:47 6.52 6.52 6.51 6.51 9.3K
15:48 6.52 6.52 6.51 6.52 32.1K
15:49 6.52 6.52 6.51 6.52 13.9K
15:50 6.52 6.52 6.51 6.52 42.9K
15:51 6.52 6.53 6.52 6.53 71.3K
15:52 6.53 6.53 6.52 6.52 9.3K
15:53 6.53 6.53 6.52 6.53 20.9K
15:54 6.53 6.53 6.53 6.53 30.2K
15:55 6.53 6.54 6.52 6.54 130.7K
15:56 6.54 6.55 6.53 6.54 73.5K
15:57 6.55 6.55 6.55 6.55 40.2K
15:58 6.55 6.55 6.54 6.55 81.5K
15:59 6.54 6.56 6.54 6.56 819.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available