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 5.77 5.77 5.72 5.73 721.5K
09:31 5.74 5.78 5.71 5.77 124.1K
09:32 5.76 5.80 5.76 5.80 83.0K
09:33 5.79 5.81 5.77 5.81 59.8K
09:34 5.81 5.84 5.81 5.84 15.6K
09:35 5.84 5.84 5.81 5.84 21.5K
09:36 5.84 5.84 5.82 5.83 23.6K
09:37 5.82 5.83 5.81 5.82 15.5K
09:38 5.82 5.82 5.81 5.81 22.8K
09:39 5.81 5.86 5.81 5.86 61.3K
09:40 5.86 5.87 5.86 5.87 44.5K
09:41 5.86 5.87 5.85 5.87 35.8K
09:42 5.87 5.87 5.85 5.86 86.5K
09:43 5.86 5.86 5.82 5.83 74.1K
09:44 5.84 5.85 5.84 5.85 20.6K
09:45 5.85 5.87 5.84 5.87 25.8K
09:46 5.87 5.87 5.86 5.87 10.3K
09:47 5.86 5.88 5.86 5.88 40.3K
09:48 5.87 5.88 5.82 5.83 83.4K
09:49 5.83 5.89 5.83 5.89 45.3K
09:50 5.88 5.90 5.88 5.88 26.9K
09:51 5.89 5.90 5.87 5.87 36.6K
09:52 5.88 5.89 5.87 5.88 47.2K
09:53 5.89 5.90 5.88 5.88 17.2K
09:54 5.88 5.89 5.88 5.89 12.8K
09:55 5.89 5.91 5.89 5.90 40.8K
09:56 5.90 5.90 5.88 5.89 22.8K
09:57 5.88 5.89 5.88 5.88 40.2K
09:58 5.88 5.88 5.87 5.88 4.2K
09:59 5.88 5.89 5.87 5.89 15.0K
10:00 5.90 5.91 5.89 5.89 25.1K
10:01 5.90 5.91 5.90 5.91 38.5K
10:02 5.89 5.90 5.88 5.88 46.3K
10:03 5.90 5.90 5.89 5.89 32.6K
10:04 5.89 5.92 5.89 5.92 116.1K
10:05 5.91 5.93 5.91 5.92 73.1K
10:06 5.92 5.94 5.91 5.91 71.7K
10:07 5.91 5.92 5.90 5.90 67.3K
10:08 5.90 5.90 5.89 5.89 51.1K
10:09 5.90 5.90 5.89 5.90 3.6K
10:10 5.89 5.89 5.87 5.88 62.6K
10:11 5.88 5.90 5.88 5.89 40.6K
10:12 5.90 5.91 5.89 5.91 105.4K
10:13 5.91 5.91 5.90 5.91 41.1K
10:14 5.89 5.90 5.89 5.90 39.1K
10:15 5.91 5.91 5.91 5.91 39.4K
10:16 5.90 5.90 5.88 5.89 24.6K
10:17 5.89 5.89 5.89 5.89 3.5K
10:18 5.89 5.89 5.89 5.89 18.1K
10:19 5.89 5.89 5.88 5.89 52.6K
10:20 5.89 5.89 5.88 5.89 32.1K
10:21 5.87 5.89 5.87 5.89 34.3K
10:22 5.89 5.89 5.88 5.88 35.8K
10:23 5.88 5.89 5.88 5.89 29.1K
10:24 5.89 5.89 5.88 5.89 17.0K
10:25 5.88 5.89 5.88 5.89 20.1K
10:26 5.89 5.89 5.88 5.88 13.4K
10:27 5.89 5.89 5.88 5.89 21.5K
10:28 5.89 5.89 5.89 5.89 3.4K
10:29 5.88 5.89 5.88 5.89 1.3K
10:30 5.89 5.90 5.89 5.90 76.6K
10:31 5.91 5.92 5.90 5.90 221.3K
10:32 5.90 5.90 5.89 5.89 55.6K
10:33 5.90 5.90 5.90 5.90 27.0K
10:34 5.90 5.91 5.90 5.90 119.9K
10:35 5.91 5.91 5.89 5.89 55.6K
10:36 5.90 5.90 5.89 5.90 34.0K
10:37 5.90 5.91 5.90 5.91 10.7K
10:38 5.91 5.91 5.90 5.90 3.5K
10:39 5.90 5.91 5.90 5.91 24.0K
10:40 5.91 5.91 5.90 5.91 31.8K
10:41 5.91 5.91 5.89 5.90 39.2K
10:42 5.90 5.92 5.90 5.92 60.5K
10:43 5.92 5.92 5.91 5.92 12.3K
10:44 5.92 5.93 5.91 5.93 107.2K
10:45 5.92 5.92 5.91 5.92 28.8K
10:46 5.92 5.92 5.92 5.92 3.7K
10:47 5.92 5.92 5.89 5.89 38.6K
10:48 5.89 5.89 5.88 5.89 4.5K
10:49 5.89 5.90 5.89 5.90 84.6K
10:50 5.90 5.90 5.90 5.90 2.4K
10:51 5.90 5.92 5.90 5.92 173.2K
10:52 5.92 5.92 5.91 5.91 72.7K
10:53 5.92 5.93 5.91 5.93 26.1K
10:54 5.93 5.93 5.92 5.92 67.0K
10:55 5.93 5.94 5.93 5.94 13.4K
10:56 5.94 5.94 5.93 5.93 1.7K
10:57 5.94 5.94 5.94 5.94 21.0K
10:58 5.94 5.94 5.93 5.94 67.7K
10:59 5.94 5.94 5.93 5.93 25.5K
11:00 5.94 5.94 5.94 5.94 52.5K
11:01 5.94 5.95 5.93 5.93 152.2K
11:02 5.92 5.92 5.92 5.92 33.4K
11:03 5.91 5.92 5.91 5.92 2.5K
11:04 5.91 5.92 5.90 5.90 27.9K
11:05 5.90 5.90 5.89 5.90 46.9K
11:06 5.89 5.90 5.89 5.90 3.7K
11:07 5.87 5.88 5.87 5.88 60.4K
11:08 5.88 5.88 5.87 5.87 14.6K
11:09 5.87 5.87 5.86 5.87 34.4K
11:10 5.87 5.87 5.86 5.87 52.0K
11:11 5.86 5.87 5.86 5.87 6.3K
11:12 5.87 5.88 5.87 5.88 57.1K
11:13 5.89 5.90 5.88 5.90 85.2K
11:14 5.90 5.90 5.90 5.90 6.8K
11:15 5.90 5.90 5.88 5.89 142.8K
11:16 5.89 5.89 5.87 5.87 35.0K
11:17 5.87 5.88 5.87 5.88 10.3K
11:18 5.88 5.88 5.88 5.88 7.0K
11:19 5.87 5.88 5.87 5.88 3.9K
11:20 5.88 5.88 5.85 5.87 75.6K
11:21 5.87 5.87 5.85 5.86 139.5K
11:22 5.86 5.87 5.86 5.87 24.4K
11:23 5.87 5.87 5.87 5.87 58.2K
11:24 5.87 5.88 5.86 5.88 76.1K
11:25 5.88 5.88 5.87 5.87 49.9K
11:26 5.87 5.88 5.87 5.88 9.2K
11:27 5.88 5.89 5.87 5.88 71.2K
11:28 5.87 5.87 5.85 5.86 84.4K
11:29 5.86 5.86 5.84 5.84 52.4K
11:30 5.85 5.85 5.84 5.85 16.9K
11:31 5.86 5.87 5.85 5.86 72.5K
11:32 5.85 5.86 5.85 5.86 57.3K
11:33 5.86 5.87 5.86 5.87 6.3K
11:34 5.87 5.87 5.86 5.87 86.0K
11:35 5.87 5.87 5.86 5.87 52.5K
11:36 5.87 5.87 5.87 5.87 16.8K
11:37 5.87 5.87 5.87 5.87 2.4K
11:38 5.87 5.88 5.87 5.88 94.3K
11:39 5.87 5.87 5.87 5.87 58.7K
11:40 5.87 5.87 5.87 5.87 10.1K
11:41 5.87 5.88 5.86 5.88 70.4K
11:42 5.91 5.92 5.90 5.91 251.9K
11:43 5.92 5.92 5.90 5.90 39.2K
11:44 5.90 5.91 5.89 5.90 58.5K
11:45 5.89 5.90 5.89 5.90 45.4K
11:46 5.91 5.91 5.90 5.90 57.0K
11:47 5.90 5.90 5.89 5.89 45.0K
11:48 5.89 5.90 5.89 5.90 42.6K
11:49 5.90 5.90 5.89 5.89 48.2K
11:50 5.89 5.89 5.88 5.88 8.7K
11:51 5.89 5.89 5.88 5.88 20.9K
11:52 5.88 5.88 5.87 5.87 26.0K
11:53 5.87 5.89 5.86 5.89 74.8K
11:54 5.90 5.90 5.89 5.90 23.6K
11:55 5.90 5.90 5.90 5.90 21.7K
11:56 5.90 5.90 5.90 5.90 3.6K
11:57 5.90 5.90 5.89 5.90 130.2K
11:58 5.90 5.90 5.90 5.90 9.2K
11:59 5.90 5.90 5.89 5.90 6.3K
12:00 5.90 5.91 5.90 5.91 100.2K
12:01 5.91 5.91 5.90 5.91 16.5K
12:02 5.91 5.91 5.91 5.91 2.3K
12:03 5.91 5.91 5.91 5.91 11.9K
12:04 5.91 5.92 5.91 5.92 25.8K
12:05 5.92 5.93 5.92 5.92 69.7K
12:06 5.92 5.92 5.92 5.92 22.0K
12:07 5.92 5.92 5.92 5.92 15.8K
12:08 5.92 5.92 5.91 5.92 18.0K
12:09 5.92 5.92 5.92 5.92 4.7K
12:10 5.93 5.93 5.91 5.91 37.4K
12:11 5.91 5.92 5.91 5.91 2.8K
12:12 5.92 5.92 5.91 5.91 2.4K
12:13 5.91 5.92 5.91 5.92 11.4K
12:14 5.92 5.92 5.92 5.92 4.6K
12:15 5.92 5.93 5.92 5.92 79.2K
12:16 5.92 5.93 5.92 5.93 11.4K
12:17 5.93 5.93 5.92 5.93 8.9K
12:18 5.93 5.93 5.92 5.93 18.6K
12:19 5.92 5.92 5.90 5.91 21.8K
12:20 5.91 5.92 5.91 5.92 28.3K
12:21 5.91 5.92 5.91 5.91 2.8K
12:22 5.92 5.92 5.92 5.92 7.1K
12:23 5.92 5.92 5.91 5.91 9.0K
12:24 5.92 5.92 5.91 5.92 47.4K
12:25 5.92 5.93 5.92 5.93 20.5K
12:26 5.93 5.93 5.92 5.92 6.8K
12:27 5.92 5.93 5.92 5.93 19.7K
12:28 5.93 5.93 5.93 5.93 5.9K
12:29 5.93 5.93 5.92 5.93 7.9K
12:30 5.92 5.93 5.91 5.91 27.4K
12:31 5.91 5.92 5.91 5.92 28.3K
12:32 5.92 5.92 5.91 5.92 12.8K
12:33 5.91 5.92 5.90 5.90 24.8K
12:34 5.90 5.91 5.90 5.91 15.5K
12:35 5.91 5.91 5.91 5.91 23.6K
12:36 5.90 5.91 5.90 5.91 20.1K
12:37 5.91 5.91 5.90 5.91 11.2K
12:38 5.90 5.91 5.90 5.91 5.1K
12:39 5.91 5.91 5.91 5.91 4.4K
12:40 5.90 5.91 5.90 5.90 12.0K
12:41 5.92 5.92 5.91 5.91 7.9K
12:42 5.92 5.93 5.92 5.93 20.9K
12:43 5.93 5.93 5.93 5.93 12.7K
12:44 5.93 5.93 5.93 5.93 4.2K
12:45 5.93 5.93 5.93 5.93 21.3K
12:46 5.93 5.93 5.92 5.92 19.1K
12:47 5.91 5.92 5.91 5.92 3.3K
12:48 5.92 5.92 5.91 5.92 18.2K
12:49 5.91 5.92 5.91 5.91 2.9K
12:50 5.92 5.92 5.91 5.92 7.6K
12:52 5.92 5.92 5.92 5.92 2.3K
12:53 5.91 5.92 5.91 5.92 10.4K
12:54 5.92 5.92 5.91 5.92 10.2K
12:55 5.91 5.92 5.91 5.91 62.7K
12:56 5.92 5.92 5.91 5.92 4.5K
12:57 5.92 5.92 5.91 5.91 6.9K
12:58 5.91 5.92 5.91 5.92 1.6K
12:59 5.92 5.92 5.91 5.92 9.6K
13:00 5.92 5.92 5.91 5.91 12.6K
13:01 5.92 5.92 5.91 5.91 22.0K
13:02 5.91 5.91 5.90 5.91 13.4K
13:03 5.91 5.91 5.90 5.90 3.3K
13:04 5.91 5.91 5.90 5.91 18.7K
13:05 5.91 5.92 5.90 5.92 18.7K
13:06 5.91 5.92 5.91 5.92 7.7K
13:07 5.92 5.92 5.92 5.92 0.6K
13:08 5.92 5.92 5.92 5.92 2.5K
13:09 5.92 5.92 5.92 5.92 4.0K
13:10 5.92 5.92 5.92 5.92 5.5K
13:11 5.92 5.92 5.91 5.92 19.4K
13:12 5.92 5.92 5.91 5.92 14.2K
13:13 5.92 5.92 5.91 5.92 42.5K
13:14 5.91 5.92 5.91 5.92 25.1K
13:15 5.92 5.92 5.90 5.90 28.0K
13:16 5.90 5.91 5.90 5.90 3.6K
13:17 5.90 5.91 5.90 5.90 5.7K
13:18 5.91 5.93 5.91 5.93 74.8K
13:19 5.93 5.93 5.93 5.93 7.8K
13:20 5.93 5.93 5.93 5.93 30.1K
13:21 5.92 5.93 5.91 5.92 31.2K
13:22 5.92 5.92 5.92 5.92 24.8K
13:23 5.92 5.93 5.92 5.92 34.6K
13:24 5.93 5.93 5.92 5.93 2.9K
13:25 5.93 5.93 5.92 5.93 5.6K
13:26 5.93 5.93 5.92 5.93 8.2K
13:27 5.93 5.93 5.93 5.93 4.6K
13:28 5.93 5.93 5.92 5.92 13.7K
13:29 5.93 5.93 5.92 5.93 4.5K
13:30 5.93 5.93 5.92 5.93 11.1K
13:31 5.93 5.93 5.92 5.93 68.6K
13:32 5.93 5.93 5.92 5.93 12.0K
13:33 5.93 5.93 5.92 5.93 2.3K
13:34 5.93 5.93 5.91 5.91 24.8K
13:35 5.92 5.93 5.91 5.93 35.7K
13:36 5.93 5.94 5.93 5.94 147.2K
13:37 5.93 5.94 5.93 5.94 2.0K
13:38 5.94 5.94 5.93 5.93 4.2K
13:39 5.94 5.94 5.93 5.93 6.5K
13:40 5.94 5.94 5.94 5.94 3.3K
13:41 5.94 5.95 5.94 5.95 15.3K
13:42 5.95 5.96 5.95 5.96 73.9K
13:43 5.96 5.96 5.95 5.96 5.0K
13:44 5.96 5.96 5.96 5.96 6.7K
13:45 5.96 5.96 5.96 5.96 5.2K
13:46 5.96 5.97 5.96 5.97 16.9K
13:47 5.97 5.97 5.97 5.97 6.3K
13:48 5.97 5.97 5.96 5.96 4.6K
13:49 5.97 5.97 5.96 5.97 14.1K
13:50 5.97 5.97 5.97 5.97 12.7K
13:51 5.97 5.97 5.96 5.97 4.2K
13:52 5.96 5.98 5.96 5.98 36.2K
13:53 5.98 5.99 5.98 5.99 40.9K
13:54 5.99 6.01 5.99 6.01 86.9K
13:55 6.01 6.01 6.01 6.01 41.3K
13:56 6.01 6.01 6.01 6.01 51.8K
13:57 6.01 6.01 5.99 5.99 60.0K
13:58 5.98 5.98 5.97 5.97 10.1K
13:59 5.97 5.97 5.97 5.97 25.0K
14:00 5.97 5.97 5.96 5.97 3.2K
14:01 5.97 5.97 5.97 5.97 9.1K
14:02 5.97 5.97 5.97 5.97 8.6K
14:03 5.97 5.97 5.97 5.97 26.3K
14:04 5.97 5.97 5.96 5.96 16.8K
14:05 5.97 5.97 5.96 5.96 25.3K
14:06 5.96 5.97 5.96 5.97 4.2K
14:07 5.96 5.97 5.96 5.97 4.1K
14:08 5.95 5.96 5.94 5.94 31.4K
14:09 5.95 5.95 5.95 5.95 5.3K
14:10 5.96 5.96 5.96 5.96 32.4K
14:11 5.96 5.96 5.95 5.95 29.1K
14:12 5.96 5.96 5.95 5.96 5.5K
14:13 5.96 5.96 5.96 5.96 4.2K
14:14 5.96 5.97 5.96 5.97 42.7K
14:15 5.97 5.97 5.97 5.97 5.2K
14:16 5.97 5.97 5.97 5.97 27.3K
14:17 5.98 5.98 5.97 5.98 64.2K
14:18 5.98 5.98 5.97 5.97 14.7K
14:19 5.97 5.98 5.97 5.98 32.9K
14:20 5.98 5.99 5.98 5.99 39.9K
14:21 5.98 5.99 5.96 5.96 103.2K
14:22 5.97 5.97 5.96 5.96 31.5K
14:23 5.96 5.97 5.96 5.96 39.0K
14:24 5.96 5.96 5.96 5.96 8.3K
14:25 5.96 5.97 5.96 5.97 15.9K
14:26 5.96 5.97 5.96 5.97 8.5K
14:27 5.96 5.96 5.96 5.96 12.8K
14:28 5.97 5.97 5.97 5.97 6.4K
14:29 5.97 5.97 5.97 5.97 7.4K
14:30 5.97 5.97 5.97 5.97 9.9K
14:31 5.97 5.97 5.97 5.97 19.8K
14:32 5.97 5.97 5.97 5.97 4.6K
14:33 5.96 5.97 5.96 5.97 1.9K
14:34 5.97 5.97 5.96 5.97 5.5K
14:35 5.97 5.97 5.96 5.97 13.6K
14:36 5.97 5.97 5.97 5.97 2.6K
14:37 5.97 5.97 5.96 5.97 4.0K
14:38 5.97 5.99 5.96 5.99 48.4K
14:39 5.99 5.99 5.97 5.97 33.2K
14:40 5.96 5.97 5.96 5.97 29.1K
14:41 5.97 5.97 5.97 5.97 3.0K
14:42 5.96 5.97 5.96 5.96 2.8K
14:43 5.97 5.97 5.97 5.97 15.4K
14:44 5.97 5.97 5.97 5.97 4.0K
14:45 5.97 5.97 5.97 5.97 4.4K
14:46 5.97 5.97 5.96 5.96 30.7K
14:47 5.99 5.99 5.97 5.98 55.9K
14:48 5.98 5.98 5.97 5.97 6.7K
14:49 5.98 5.98 5.98 5.98 1.8K
14:50 5.98 5.98 5.97 5.98 51.6K
14:51 5.98 5.98 5.97 5.98 7.2K
14:52 5.98 5.98 5.98 5.98 3.2K
14:53 5.98 5.98 5.98 5.98 3.9K
14:54 5.98 5.98 5.98 5.98 6.2K
14:55 5.98 5.98 5.97 5.97 44.2K
14:57 5.97 5.97 5.97 5.97 4.1K
14:58 5.97 5.97 5.96 5.97 17.5K
14:59 5.96 5.96 5.95 5.95 36.3K
15:00 5.96 5.96 5.94 5.94 43.2K
15:01 5.94 5.94 5.93 5.93 13.7K
15:02 5.94 5.95 5.94 5.95 35.7K
15:03 5.94 5.95 5.94 5.95 3.6K
15:04 5.95 5.95 5.94 5.95 17.5K
15:05 5.95 5.95 5.95 5.95 10.3K
15:06 5.95 5.95 5.94 5.95 12.0K
15:07 5.94 5.95 5.94 5.95 3.7K
15:08 5.95 5.95 5.94 5.95 4.2K
15:09 5.95 5.95 5.95 5.95 3.1K
15:10 5.94 5.95 5.94 5.94 17.5K
15:11 5.94 5.94 5.93 5.93 14.3K
15:12 5.94 5.94 5.94 5.94 11.5K
15:13 5.94 5.94 5.94 5.94 4.5K
15:14 5.94 5.94 5.94 5.94 26.6K
15:15 5.93 5.93 5.92 5.92 13.6K
15:16 5.92 5.93 5.92 5.93 3.2K
15:17 5.93 5.93 5.93 5.93 40.7K
15:18 5.93 5.93 5.93 5.93 2.6K
15:19 5.93 5.93 5.93 5.93 4.5K
15:20 5.93 5.93 5.93 5.93 3.8K
15:21 5.92 5.92 5.92 5.92 72.1K
15:22 5.92 5.92 5.91 5.92 3.0K
15:23 5.92 5.92 5.92 5.92 19.3K
15:24 5.92 5.93 5.92 5.92 40.0K
15:25 5.93 5.93 5.92 5.93 11.8K
15:26 5.93 5.93 5.92 5.93 7.4K
15:27 5.93 5.93 5.93 5.93 3.7K
15:28 5.93 5.93 5.92 5.92 34.9K
15:29 5.92 5.93 5.92 5.93 4.1K
15:30 5.93 5.93 5.92 5.92 31.7K
15:31 5.93 5.93 5.91 5.92 50.6K
15:32 5.92 5.92 5.92 5.92 6.4K
15:33 5.92 5.92 5.90 5.91 44.3K
15:34 5.91 5.91 5.91 5.91 9.7K
15:35 5.91 5.92 5.91 5.91 43.2K
15:36 5.91 5.92 5.91 5.92 29.6K
15:37 5.91 5.92 5.91 5.92 27.1K
15:38 5.92 5.92 5.90 5.90 41.6K
15:39 5.90 5.90 5.89 5.90 6.1K
15:40 5.89 5.89 5.88 5.88 57.5K
15:41 5.89 5.89 5.88 5.89 6.1K
15:42 5.88 5.88 5.87 5.87 58.7K
15:43 5.88 5.89 5.88 5.89 53.0K
15:44 5.89 5.89 5.88 5.89 40.5K
15:45 5.88 5.88 5.87 5.88 52.8K
15:46 5.87 5.88 5.87 5.87 25.0K
15:47 5.88 5.88 5.87 5.87 6.6K
15:48 5.87 5.88 5.87 5.87 8.6K
15:49 5.88 5.88 5.87 5.87 9.7K
15:50 5.87 5.87 5.85 5.86 42.5K
15:51 5.85 5.86 5.85 5.86 39.0K
15:52 5.86 5.87 5.86 5.87 48.4K
15:53 5.87 5.87 5.86 5.86 50.5K
15:54 5.86 5.87 5.86 5.87 30.2K
15:55 5.86 5.87 5.86 5.87 31.1K
15:56 5.87 5.87 5.86 5.87 95.7K
15:57 5.87 5.87 5.86 5.87 25.3K
15:58 5.87 5.87 5.86 5.87 61.1K
15:59 5.87 5.89 5.87 5.88 4,643.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available