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 6.27 6.27 6.26 6.26 129.5K
09:31 6.26 6.26 6.24 6.26 30.1K
09:32 6.26 6.30 6.26 6.29 16.0K
09:33 6.29 6.30 6.29 6.30 2.3K
09:34 6.31 6.31 6.31 6.31 0.4K
09:35 6.31 6.31 6.27 6.28 14.2K
09:36 6.28 6.31 6.28 6.31 9.8K
09:37 6.31 6.32 6.31 6.32 4.4K
09:38 6.32 6.32 6.30 6.30 25.5K
09:39 6.30 6.30 6.29 6.30 6.4K
09:40 6.30 6.30 6.29 6.29 10.5K
09:41 6.29 6.30 6.27 6.27 15.8K
09:42 6.27 6.28 6.26 6.26 46.7K
09:43 6.26 6.26 6.24 6.25 29.1K
09:44 6.24 6.26 6.24 6.26 31.1K
09:45 6.25 6.27 6.24 6.26 17.6K
09:46 6.27 6.27 6.26 6.27 5.3K
09:47 6.27 6.28 6.27 6.28 16.5K
09:48 6.29 6.29 6.28 6.28 8.8K
09:49 6.28 6.29 6.28 6.29 5.3K
09:50 6.29 6.31 6.29 6.31 29.1K
09:51 6.31 6.31 6.28 6.29 12.4K
09:52 6.28 6.28 6.25 6.25 18.7K
09:53 6.24 6.25 6.24 6.24 35.8K
09:54 6.24 6.24 6.23 6.24 27.0K
09:55 6.25 6.25 6.24 6.25 17.5K
09:56 6.25 6.25 6.23 6.23 45.9K
09:57 6.23 6.23 6.22 6.22 4.3K
09:58 6.23 6.24 6.22 6.23 10.6K
09:59 6.22 6.23 6.22 6.23 0.6K
10:00 6.22 6.23 6.21 6.21 16.9K
10:01 6.21 6.22 6.21 6.22 18.7K
10:02 6.21 6.21 6.21 6.21 22.1K
10:03 6.22 6.22 6.22 6.22 9.9K
10:05 6.21 6.22 6.21 6.22 10.3K
10:06 6.22 6.22 6.22 6.22 1.8K
10:07 6.22 6.22 6.22 6.22 6.9K
10:08 6.21 6.22 6.21 6.22 2.1K
10:09 6.21 6.21 6.21 6.21 6.1K
10:10 6.21 6.21 6.21 6.21 3.6K
10:11 6.21 6.21 6.20 6.20 5.4K
10:12 6.21 6.21 6.20 6.21 45.9K
10:13 6.21 6.21 6.20 6.21 6.1K
10:14 6.19 6.20 6.18 6.18 51.2K
10:15 6.19 6.19 6.18 6.18 3.2K
10:16 6.19 6.19 6.18 6.19 20.3K
10:17 6.19 6.19 6.18 6.18 3.0K
10:18 6.18 6.19 6.17 6.18 28.7K
10:19 6.18 6.18 6.17 6.18 10.6K
10:20 6.18 6.18 6.17 6.17 12.0K
10:21 6.17 6.17 6.16 6.17 7.7K
10:22 6.17 6.18 6.17 6.18 35.3K
10:23 6.18 6.18 6.18 6.18 0.8K
10:24 6.17 6.17 6.17 6.17 0.8K
10:25 6.18 6.18 6.17 6.17 4.5K
10:26 6.17 6.19 6.17 6.19 20.6K
10:27 6.19 6.20 6.19 6.20 33.4K
10:28 6.20 6.20 6.20 6.20 2.1K
10:29 6.20 6.21 6.20 6.21 18.0K
10:30 6.21 6.21 6.21 6.21 1.3K
10:31 6.22 6.22 6.20 6.22 45.7K
10:32 6.22 6.22 6.21 6.21 5.4K
10:33 6.22 6.22 6.22 6.22 0.4K
10:34 6.21 6.21 6.21 6.21 2.3K
10:35 6.21 6.21 6.21 6.21 16.3K
10:36 6.22 6.22 6.22 6.22 0.2K
10:37 6.22 6.22 6.22 6.22 632.7K
10:38 6.22 6.23 6.22 6.23 13.3K
10:39 6.23 6.23 6.23 6.23 3.2K
10:40 6.22 6.22 6.22 6.22 2.0K
10:41 6.22 6.22 6.22 6.22 46.3K
10:42 6.21 6.22 6.21 6.21 15.0K
10:43 6.22 6.22 6.21 6.21 1.8K
10:44 6.22 6.23 6.21 6.23 10.1K
10:45 6.23 6.23 6.22 6.23 26.5K
10:46 6.23 6.24 6.23 6.24 17.5K
10:47 6.24 6.24 6.24 6.24 2.2K
10:48 6.24 6.24 6.24 6.24 13.4K
10:49 6.24 6.24 6.23 6.24 5.3K
10:50 6.24 6.24 6.24 6.24 1.3K
10:51 6.24 6.24 6.24 6.24 0.6K
10:52 6.23 6.23 6.22 6.22 14.0K
10:53 6.22 6.23 6.22 6.23 1.0K
10:54 6.23 6.24 6.22 6.23 13.6K
10:56 6.24 6.24 6.24 6.24 3.2K
10:57 6.24 6.25 6.24 6.25 11.7K
10:59 6.24 6.26 6.24 6.26 30.4K
11:00 6.26 6.26 6.24 6.25 24.2K
11:01 6.24 6.25 6.24 6.25 2.3K
11:02 6.25 6.25 6.24 6.24 3.1K
11:03 6.24 6.25 6.24 6.25 9.0K
11:04 6.25 6.25 6.25 6.25 3.0K
11:05 6.25 6.25 6.25 6.25 0.5K
11:06 6.25 6.26 6.25 6.26 16.5K
11:07 6.26 6.26 6.26 6.26 2.2K
11:08 6.26 6.26 6.26 6.26 0.7K
11:09 6.26 6.26 6.25 6.25 27.6K
11:10 6.26 6.26 6.26 6.26 4.5K
11:11 6.26 6.26 6.26 6.26 9.9K
11:12 6.26 6.26 6.25 6.26 6.7K
11:13 6.26 6.26 6.26 6.26 4.9K
11:14 6.26 6.26 6.25 6.26 2.0K
11:15 6.26 6.26 6.26 6.26 4.2K
11:16 6.26 6.26 6.25 6.26 12.4K
11:17 6.26 6.26 6.26 6.26 21.3K
11:18 6.25 6.25 6.23 6.23 20.8K
11:19 6.24 6.24 6.22 6.24 26.4K
11:20 6.24 6.24 6.23 6.24 9.1K
11:21 6.24 6.24 6.23 6.24 5.7K
11:22 6.23 6.23 6.22 6.23 7.1K
11:23 6.23 6.23 6.23 6.23 0.3K
11:24 6.22 6.23 6.22 6.23 1.5K
11:25 6.23 6.23 6.22 6.23 8.8K
11:26 6.23 6.23 6.23 6.23 16.1K
11:27 6.23 6.24 6.23 6.24 13.1K
11:28 6.24 6.25 6.24 6.25 20.3K
11:29 6.25 6.25 6.25 6.25 7.8K
11:30 6.24 6.25 6.24 6.25 5.6K
11:31 6.25 6.25 6.25 6.25 1.2K
11:32 6.25 6.25 6.25 6.25 2.6K
11:33 6.25 6.25 6.25 6.25 2.9K
11:34 6.25 6.25 6.25 6.25 0.9K
11:35 6.25 6.25 6.24 6.25 1.5K
11:36 6.25 6.27 6.25 6.27 21.7K
11:37 6.26 6.27 6.26 6.27 1.7K
11:38 6.27 6.28 6.27 6.28 19.2K
11:39 6.28 6.28 6.27 6.27 13.6K
11:40 6.27 6.27 6.26 6.26 18.5K
11:41 6.26 6.26 6.26 6.26 2.8K
11:42 6.25 6.26 6.25 6.26 2.9K
11:43 6.25 6.25 6.23 6.24 23.7K
11:44 6.23 6.24 6.23 6.24 0.8K
11:45 6.24 6.24 6.23 6.23 0.9K
11:46 6.23 6.23 6.23 6.23 7.1K
11:47 6.23 6.23 6.22 6.22 15.3K
11:48 6.22 6.22 6.22 6.22 1.2K
11:49 6.21 6.22 6.21 6.22 40.3K
11:50 6.22 6.22 6.22 6.22 9.1K
11:51 6.22 6.24 6.22 6.24 28.9K
11:52 6.24 6.24 6.24 6.24 1.6K
11:53 6.24 6.25 6.24 6.25 34.9K
11:54 6.24 6.24 6.24 6.24 15.1K
11:55 6.24 6.25 6.24 6.25 16.6K
11:56 6.25 6.25 6.25 6.25 2.0K
11:57 6.24 6.25 6.24 6.25 0.7K
11:58 6.25 6.25 6.23 6.25 28.0K
11:59 6.25 6.25 6.24 6.24 4.8K
12:00 6.25 6.25 6.25 6.25 26.4K
12:01 6.24 6.25 6.24 6.24 12.3K
12:02 6.24 6.25 6.24 6.25 12.3K
12:03 6.25 6.25 6.25 6.25 2.3K
12:04 6.25 6.25 6.25 6.25 1.7K
12:05 6.24 6.24 6.24 6.24 5.0K
12:06 6.24 6.24 6.24 6.24 1.0K
12:07 6.24 6.24 6.24 6.24 0.4K
12:08 6.24 6.25 6.24 6.25 10.0K
12:09 6.24 6.24 6.24 6.24 9.8K
12:12 6.24 6.24 6.24 6.24 0.2K
12:13 6.24 6.24 6.23 6.24 12.6K
12:14 6.23 6.24 6.23 6.24 0.4K
12:15 6.24 6.24 6.23 6.23 0.8K
12:16 6.24 6.25 6.24 6.25 19.0K
12:17 6.25 6.25 6.24 6.24 57.9K
12:18 6.23 6.24 6.23 6.24 2.7K
12:19 6.24 6.24 6.24 6.24 0.5K
12:20 6.24 6.24 6.23 6.23 1.4K
12:21 6.24 6.25 6.24 6.24 16.9K
12:22 6.25 6.25 6.24 6.24 0.7K
12:23 6.25 6.25 6.24 6.24 0.4K
12:24 6.24 6.25 6.24 6.25 1.4K
12:25 6.25 6.25 6.24 6.24 5.3K
12:26 6.25 6.25 6.25 6.25 4.5K
12:27 6.25 6.26 6.25 6.26 17.3K
12:28 6.26 6.27 6.26 6.27 22.7K
12:29 6.26 6.26 6.26 6.26 7.8K
12:30 6.26 6.26 6.26 6.26 1.1K
12:31 6.26 6.26 6.26 6.26 1.5K
12:32 6.26 6.26 6.26 6.26 2.8K
12:33 6.26 6.26 6.26 6.26 0.3K
12:34 6.26 6.26 6.26 6.26 0.7K
12:35 6.27 6.27 6.25 6.26 28.9K
12:36 6.26 6.26 6.26 6.26 1.9K
12:37 6.25 6.25 6.25 6.25 2.4K
12:38 6.26 6.26 6.26 6.26 20.6K
12:39 6.26 6.26 6.26 6.26 1.3K
12:40 6.26 6.26 6.26 6.26 0.2K
12:41 6.26 6.26 6.25 6.26 19.4K
12:42 6.26 6.26 6.26 6.26 0.3K
12:43 6.26 6.26 6.26 6.26 15.7K
12:44 6.26 6.26 6.26 6.26 3.8K
12:45 6.26 6.26 6.26 6.26 0.3K
12:46 6.26 6.26 6.25 6.26 13.2K
12:47 6.26 6.26 6.26 6.26 4.9K
12:48 6.26 6.26 6.26 6.26 2.1K
12:49 6.26 6.26 6.26 6.26 0.5K
12:51 6.26 6.27 6.26 6.27 12.0K
12:52 6.26 6.27 6.26 6.26 7.2K
12:54 6.26 6.26 6.25 6.25 9.6K
12:57 6.26 6.26 6.26 6.26 0.7K
12:58 6.25 6.25 6.25 6.25 1.5K
12:59 6.25 6.26 6.25 6.26 0.7K
13:01 6.26 6.26 6.26 6.26 9.9K
13:02 6.26 6.26 6.26 6.26 7.2K
13:03 6.26 6.26 6.26 6.26 1.4K
13:04 6.25 6.26 6.25 6.26 10.4K
13:05 6.26 6.26 6.26 6.26 3.0K
13:06 6.26 6.26 6.26 6.26 7.1K
13:07 6.26 6.26 6.26 6.26 3.0K
13:08 6.27 6.27 6.27 6.27 5.9K
13:09 6.28 6.28 6.28 6.28 10.7K
13:10 6.28 6.29 6.28 6.29 30.2K
13:11 6.29 6.29 6.29 6.29 0.5K
13:12 6.29 6.29 6.29 6.29 0.4K
13:13 6.29 6.29 6.29 6.29 6.9K
13:14 6.29 6.29 6.29 6.29 1.7K
13:15 6.29 6.29 6.28 6.28 15.2K
13:16 6.28 6.28 6.28 6.28 17.4K
13:17 6.28 6.28 6.27 6.28 2.5K
13:18 6.27 6.28 6.27 6.28 2.3K
13:19 6.28 6.28 6.28 6.28 1.2K
13:20 6.27 6.28 6.27 6.28 8.4K
13:21 6.28 6.28 6.28 6.28 6.6K
13:22 6.28 6.29 6.28 6.29 12.8K
13:23 6.28 6.29 6.28 6.28 16.9K
13:24 6.28 6.29 6.28 6.29 1.9K
13:25 6.29 6.29 6.29 6.29 0.5K
13:26 6.29 6.29 6.29 6.29 6.8K
13:27 6.29 6.29 6.29 6.29 6.8K
13:28 6.29 6.29 6.29 6.29 2.8K
13:29 6.28 6.28 6.27 6.28 24.7K
13:30 6.27 6.27 6.27 6.27 2.9K
13:31 6.27 6.28 6.27 6.27 6.4K
13:32 6.28 6.28 6.28 6.28 1.2K
13:33 6.28 6.28 6.27 6.28 4.8K
13:34 6.27 6.27 6.27 6.27 3.2K
13:35 6.27 6.27 6.27 6.27 3.9K
13:36 6.27 6.28 6.27 6.28 1.3K
13:37 6.27 6.27 6.27 6.27 2.8K
13:38 6.27 6.27 6.26 6.26 21.2K
13:39 6.27 6.27 6.26 6.26 17.7K
13:40 6.25 6.26 6.25 6.25 75.2K
13:41 6.25 6.25 6.24 6.24 22.3K
13:42 6.24 6.24 6.24 6.24 4.0K
13:43 6.23 6.24 6.23 6.23 3.4K
13:44 6.24 6.24 6.23 6.24 12.8K
13:45 6.24 6.24 6.24 6.24 1.8K
13:46 6.24 6.24 6.24 6.24 6.6K
13:47 6.24 6.25 6.24 6.24 23.5K
13:48 6.24 6.24 6.24 6.24 28.7K
13:50 6.24 6.24 6.23 6.24 11.5K
13:51 6.24 6.24 6.24 6.24 2.4K
13:52 6.24 6.24 6.24 6.24 9.5K
13:53 6.24 6.24 6.24 6.24 12.7K
13:54 6.24 6.24 6.24 6.24 0.8K
13:55 6.25 6.25 6.25 6.25 1.1K
13:56 6.25 6.25 6.24 6.24 1.5K
13:57 6.24 6.25 6.24 6.25 0.6K
13:58 6.24 6.24 6.24 6.24 2.0K
13:59 6.25 6.25 6.25 6.25 10.1K
14:00 6.24 6.24 6.21 6.21 74.6K
14:01 6.19 6.19 6.18 6.19 41.4K
14:02 6.19 6.19 6.17 6.19 56.4K
14:03 6.18 6.18 6.16 6.16 20.7K
14:04 6.16 6.16 6.15 6.15 16.4K
14:05 6.15 6.15 6.13 6.13 21.0K
14:06 6.13 6.13 6.12 6.12 19.9K
14:07 6.12 6.13 6.11 6.13 28.5K
14:08 6.13 6.13 6.12 6.12 13.4K
14:09 6.11 6.11 6.10 6.10 27.6K
14:10 6.10 6.11 6.09 6.09 24.4K
14:11 6.10 6.11 6.09 6.11 27.8K
14:12 6.10 6.11 6.10 6.11 2.8K
14:13 6.10 6.11 6.10 6.11 1.8K
14:14 6.10 6.10 6.09 6.09 17.1K
14:15 6.08 6.11 6.08 6.10 29.7K
14:16 6.10 6.10 6.09 6.09 22.1K
14:17 6.09 6.09 6.08 6.09 12.6K
14:18 6.10 6.10 6.09 6.10 15.3K
14:19 6.10 6.10 6.09 6.09 5.7K
14:20 6.10 6.12 6.10 6.12 15.3K
14:21 6.13 6.13 6.13 6.13 13.9K
14:22 6.14 6.14 6.14 6.14 38.4K
14:23 6.14 6.14 6.13 6.14 7.0K
14:24 6.14 6.15 6.14 6.15 9.5K
14:25 6.16 6.16 6.16 6.16 2.9K
14:26 6.15 6.16 6.15 6.15 13.3K
14:27 6.13 6.14 6.11 6.11 9.4K
14:28 6.12 6.12 6.11 6.11 4.4K
14:29 6.11 6.11 6.10 6.11 11.5K
14:30 6.10 6.10 6.09 6.10 9.3K
14:31 6.10 6.14 6.10 6.14 43.1K
14:32 6.16 6.18 6.16 6.18 27.9K
14:33 6.17 6.17 6.15 6.16 43.5K
14:34 6.16 6.16 6.15 6.16 9.7K
14:35 6.15 6.16 6.15 6.15 10.3K
14:36 6.15 6.15 6.14 6.15 10.1K
14:37 6.13 6.13 6.11 6.12 8.7K
14:38 6.12 6.12 6.09 6.09 10.0K
14:39 6.10 6.10 6.09 6.09 17.1K
14:40 6.11 6.13 6.10 6.12 22.9K
14:41 6.12 6.12 6.10 6.11 70.8K
14:42 6.10 6.10 6.10 6.10 14.8K
14:43 6.09 6.09 6.08 6.08 55.7K
14:44 6.07 6.08 6.07 6.07 6.0K
14:45 6.08 6.08 6.06 6.06 50.0K
14:46 6.06 6.06 6.04 6.04 45.1K
14:47 6.05 6.06 6.02 6.02 49.5K
14:48 6.02 6.02 6.01 6.01 33.3K
14:49 6.02 6.04 6.02 6.04 24.9K
14:50 6.04 6.04 6.02 6.03 19.7K
14:51 6.03 6.06 6.03 6.03 37.8K
14:52 6.04 6.06 6.03 6.05 73.3K
14:53 6.05 6.06 6.05 6.06 10.7K
14:54 6.06 6.06 6.04 6.04 5.7K
14:55 6.04 6.05 6.04 6.04 20.9K
14:56 6.04 6.04 6.02 6.02 7.1K
14:57 6.01 6.02 6.00 6.01 34.9K
14:58 6.01 6.01 6.00 6.01 6.5K
14:59 6.01 6.01 6.01 6.01 1.8K
15:00 6.00 6.02 6.00 6.02 13.0K
15:01 6.02 6.02 6.01 6.01 15.5K
15:02 6.01 6.01 6.00 6.01 11.9K
15:03 6.00 6.01 5.98 5.98 23.9K
15:04 5.99 5.99 5.96 5.97 26.7K
15:05 5.96 5.97 5.96 5.97 17.2K
15:06 5.97 5.99 5.97 5.99 18.3K
15:07 5.99 6.00 5.97 5.98 41.1K
15:08 5.97 5.97 5.97 5.97 8.9K
15:09 5.97 6.00 5.97 5.98 42.5K
15:10 5.99 5.99 5.97 5.97 22.3K
15:11 5.98 5.98 5.97 5.97 26.6K
15:12 5.97 5.97 5.95 5.95 65.7K
15:13 5.96 5.97 5.94 5.95 98.7K
15:14 5.96 5.98 5.96 5.98 42.7K
15:15 5.97 5.97 5.95 5.96 43.0K
15:16 5.95 5.96 5.95 5.96 28.6K
15:17 5.95 5.95 5.94 5.94 29.1K
15:18 5.94 5.96 5.94 5.96 44.5K
15:19 5.96 5.96 5.96 5.96 23.2K
15:20 5.95 5.98 5.94 5.97 50.9K
15:21 5.97 5.98 5.97 5.98 16.1K
15:22 5.98 5.98 5.96 5.96 22.5K
15:23 5.97 5.97 5.96 5.97 12.3K
15:24 5.97 5.97 5.96 5.96 18.0K
15:25 5.97 5.97 5.95 5.96 50.9K
15:26 5.95 5.95 5.94 5.95 13.2K
15:27 5.94 5.94 5.93 5.94 27.2K
15:28 5.94 5.94 5.92 5.92 37.2K
15:29 5.92 5.92 5.91 5.91 34.7K
15:30 5.91 5.93 5.90 5.90 67.9K
15:31 5.90 5.91 5.90 5.90 34.5K
15:32 5.90 5.91 5.90 5.90 46.3K
15:33 5.91 5.91 5.87 5.87 138.3K
15:34 5.87 5.89 5.87 5.89 62.5K
15:35 5.89 5.89 5.86 5.86 81.0K
15:36 5.87 5.87 5.86 5.87 93.3K
15:37 5.86 5.86 5.84 5.85 72.0K
15:38 5.84 5.85 5.83 5.83 50.3K
15:39 5.84 5.85 5.82 5.84 182.1K
15:40 5.83 5.83 5.81 5.83 58.5K
15:41 5.82 5.82 5.79 5.81 67.5K
15:42 5.81 5.83 5.81 5.82 32.7K
15:43 5.82 5.82 5.80 5.81 40.5K
15:44 5.80 5.82 5.79 5.80 95.8K
15:45 5.80 5.80 5.78 5.80 132.8K
15:46 5.81 5.81 5.80 5.80 159.6K
15:47 5.80 5.80 5.79 5.80 78.8K
15:48 5.82 5.84 5.82 5.84 48.5K
15:49 5.84 5.85 5.83 5.85 49.9K
15:50 5.85 5.86 5.83 5.86 60.0K
15:51 5.86 5.87 5.86 5.86 104.5K
15:52 5.86 5.87 5.85 5.87 85.4K
15:53 5.87 5.88 5.87 5.88 100.6K
15:54 5.89 5.90 5.88 5.89 168.6K
15:55 5.89 5.89 5.87 5.87 108.4K
15:56 5.87 5.90 5.87 5.89 258.9K
15:57 5.89 5.89 5.89 5.89 78.6K
15:58 5.89 5.90 5.88 5.90 257.3K
15:59 5.90 5.90 5.89 5.89 947.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available