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 5.82 5.85 5.81 5.81 219.7K
09:31 5.82 5.85 5.81 5.81 30.5K
09:32 5.81 5.84 5.81 5.82 20.8K
09:33 5.82 5.84 5.81 5.82 17.0K
09:34 5.82 5.82 5.81 5.81 18.2K
09:35 5.80 5.81 5.79 5.80 13.6K
09:36 5.80 5.81 5.79 5.79 5.3K
09:37 5.80 5.80 5.78 5.80 16.7K
09:38 5.80 5.82 5.80 5.80 32.3K
09:39 5.80 5.80 5.80 5.80 4.3K
09:40 5.80 5.80 5.79 5.80 27.3K
09:41 5.81 5.82 5.80 5.82 29.9K
09:42 5.83 5.83 5.83 5.83 28.8K
09:43 5.82 5.83 5.81 5.83 20.2K
09:44 5.83 5.83 5.82 5.82 12.5K
09:45 5.81 5.83 5.81 5.82 65.4K
09:46 5.82 5.82 5.79 5.79 49.8K
09:47 5.78 5.79 5.78 5.79 1.8K
09:48 5.77 5.79 5.77 5.79 69.6K
09:49 5.79 5.80 5.78 5.79 27.2K
09:50 5.79 5.80 5.79 5.80 12.6K
09:51 5.79 5.80 5.78 5.79 8.6K
09:52 5.79 5.79 5.78 5.78 8.5K
09:53 5.78 5.78 5.77 5.78 17.8K
09:54 5.77 5.78 5.76 5.76 17.6K
09:55 5.76 5.77 5.75 5.77 21.6K
09:56 5.76 5.76 5.76 5.76 7.7K
09:57 5.77 5.78 5.76 5.78 19.3K
09:58 5.77 5.78 5.76 5.76 52.7K
09:59 5.76 5.76 5.75 5.75 4.5K
10:00 5.75 5.76 5.74 5.75 27.5K
10:01 5.75 5.77 5.75 5.76 15.1K
10:02 5.77 5.77 5.76 5.76 36.4K
10:03 5.76 5.77 5.75 5.75 71.6K
10:04 5.76 5.77 5.73 5.73 71.1K
10:05 5.73 5.75 5.73 5.74 51.3K
10:06 5.74 5.74 5.72 5.73 43.1K
10:07 5.75 5.76 5.73 5.74 101.4K
10:08 5.74 5.74 5.70 5.70 58.8K
10:09 5.71 5.71 5.69 5.71 43.2K
10:10 5.70 5.71 5.70 5.70 12.5K
10:11 5.70 5.70 5.69 5.70 47.0K
10:12 5.69 5.69 5.68 5.68 82.5K
10:13 5.69 5.70 5.68 5.70 42.8K
10:14 5.69 5.72 5.69 5.71 95.6K
10:15 5.71 5.74 5.71 5.74 24.8K
10:16 5.73 5.77 5.73 5.77 45.4K
10:17 5.77 5.77 5.73 5.73 55.9K
10:18 5.73 5.73 5.71 5.71 41.4K
10:19 5.71 5.74 5.71 5.74 11.0K
10:20 5.74 5.75 5.74 5.74 7.2K
10:21 5.74 5.77 5.74 5.77 57.4K
10:22 5.76 5.76 5.75 5.76 6.9K
10:23 5.76 5.76 5.75 5.75 11.5K
10:24 5.75 5.75 5.75 5.75 13.5K
10:25 5.74 5.75 5.74 5.75 19.2K
10:26 5.75 5.75 5.75 5.75 4.2K
10:27 5.75 5.75 5.74 5.74 4.7K
10:28 5.73 5.73 5.71 5.72 29.5K
10:29 5.72 5.72 5.71 5.71 47.3K
10:30 5.72 5.73 5.71 5.71 19.2K
10:31 5.71 5.71 5.69 5.70 28.5K
10:32 5.70 5.71 5.69 5.71 41.0K
10:33 5.71 5.71 5.70 5.71 1.4K
10:34 5.71 5.72 5.71 5.72 7.2K
10:35 5.73 5.73 5.73 5.73 11.9K
10:36 5.74 5.74 5.74 5.74 3.9K
10:37 5.74 5.74 5.74 5.74 7.5K
10:38 5.74 5.75 5.73 5.75 15.6K
10:39 5.75 5.75 5.73 5.73 14.6K
10:40 5.74 5.74 5.73 5.74 2.0K
10:41 5.74 5.74 5.73 5.74 12.6K
10:42 5.74 5.74 5.73 5.74 5.2K
10:43 5.73 5.73 5.71 5.71 6.4K
10:44 5.71 5.72 5.71 5.72 0.5K
10:45 5.71 5.72 5.70 5.71 3.8K
10:46 5.71 5.71 5.70 5.70 1.1K
10:47 5.71 5.72 5.71 5.71 26.2K
10:48 5.71 5.72 5.71 5.72 5.2K
10:50 5.72 5.72 5.72 5.72 0.5K
10:51 5.71 5.71 5.70 5.70 4.9K
10:52 5.71 5.71 5.70 5.70 3.0K
10:53 5.71 5.71 5.70 5.70 10.6K
10:54 5.70 5.71 5.70 5.71 8.9K
10:55 5.71 5.72 5.71 5.72 20.7K
10:56 5.72 5.74 5.72 5.74 33.1K
10:57 5.75 5.75 5.74 5.74 9.4K
10:58 5.74 5.74 5.73 5.74 21.0K
10:59 5.74 5.74 5.74 5.74 2.4K
11:00 5.74 5.75 5.74 5.75 4.0K
11:01 5.74 5.75 5.74 5.75 17.7K
11:02 5.75 5.75 5.75 5.75 18.9K
11:03 5.75 5.75 5.75 5.75 3.1K
11:04 5.75 5.76 5.75 5.76 33.0K
11:05 5.76 5.76 5.76 5.76 7.1K
11:06 5.76 5.77 5.76 5.76 30.2K
11:07 5.75 5.75 5.75 5.75 16.0K
11:08 5.75 5.75 5.74 5.75 5.6K
11:09 5.76 5.76 5.75 5.75 21.2K
11:10 5.75 5.75 5.75 5.75 2.1K
11:11 5.75 5.75 5.75 5.75 14.9K
11:12 5.75 5.75 5.75 5.75 4.4K
11:13 5.75 5.76 5.75 5.76 11.8K
11:14 5.76 5.76 5.76 5.76 9.5K
11:15 5.79 5.79 5.77 5.78 101.3K
11:16 5.78 5.78 5.77 5.77 21.4K
11:17 5.77 5.77 5.76 5.76 3.5K
11:18 5.76 5.77 5.76 5.77 3.6K
11:19 5.77 5.77 5.76 5.77 31.4K
11:20 5.77 5.77 5.77 5.77 5.4K
11:21 5.77 5.77 5.76 5.77 18.4K
11:22 5.76 5.76 5.76 5.76 22.8K
11:23 5.75 5.76 5.75 5.76 53.9K
11:24 5.76 5.76 5.76 5.76 2.9K
11:25 5.76 5.78 5.76 5.78 33.4K
11:26 5.78 5.79 5.78 5.78 2.8K
11:27 5.79 5.79 5.79 5.79 34.1K
11:28 5.79 5.79 5.79 5.79 3.2K
11:29 5.79 5.79 5.79 5.79 6.4K
11:30 5.79 5.79 5.78 5.78 2.8K
11:31 5.78 5.78 5.77 5.77 7.4K
11:32 5.78 5.81 5.77 5.81 54.4K
11:33 5.80 5.81 5.80 5.80 14.2K
11:34 5.80 5.80 5.80 5.80 0.8K
11:35 5.80 5.80 5.80 5.80 10.1K
11:36 5.80 5.81 5.80 5.80 77.7K
11:37 5.81 5.81 5.80 5.80 36.0K
11:38 5.80 5.81 5.80 5.81 8.0K
11:39 5.80 5.81 5.80 5.81 6.3K
11:40 5.81 5.81 5.81 5.81 4.7K
11:41 5.81 5.81 5.80 5.81 4.7K
11:42 5.80 5.81 5.80 5.81 17.4K
11:43 5.81 5.82 5.80 5.81 82.6K
11:44 5.82 5.82 5.81 5.81 18.8K
11:45 5.81 5.81 5.80 5.80 55.5K
11:46 5.81 5.81 5.81 5.81 22.0K
11:47 5.81 5.81 5.80 5.80 13.7K
11:48 5.80 5.81 5.80 5.80 14.6K
11:49 5.81 5.81 5.79 5.80 50.3K
11:50 5.80 5.81 5.80 5.81 43.8K
11:51 5.80 5.80 5.80 5.80 24.8K
11:52 5.80 5.81 5.80 5.80 7.3K
11:54 5.80 5.81 5.80 5.81 38.4K
11:55 5.81 5.82 5.81 5.82 14.6K
11:56 5.81 5.82 5.81 5.82 35.0K
11:57 5.81 5.84 5.81 5.84 76.7K
11:58 5.83 5.83 5.82 5.82 45.2K
11:59 5.82 5.82 5.82 5.82 2.0K
12:00 5.82 5.83 5.82 5.82 35.9K
12:01 5.83 5.83 5.82 5.83 21.7K
12:02 5.83 5.84 5.82 5.83 45.6K
12:03 5.83 5.84 5.83 5.84 20.1K
12:04 5.84 5.84 5.83 5.83 16.2K
12:05 5.83 5.83 5.82 5.82 29.3K
12:06 5.82 5.84 5.82 5.83 66.6K
12:07 5.82 5.83 5.82 5.83 8.7K
12:08 5.82 5.83 5.82 5.82 10.3K
12:09 5.82 5.82 5.81 5.81 23.7K
12:10 5.82 5.82 5.81 5.82 2.2K
12:11 5.81 5.82 5.80 5.82 38.9K
12:12 5.82 5.82 5.81 5.82 44.3K
12:13 5.82 5.82 5.82 5.82 8.9K
12:14 5.82 5.82 5.82 5.82 12.5K
12:15 5.82 5.82 5.81 5.82 29.9K
12:16 5.81 5.84 5.81 5.84 38.2K
12:17 5.84 5.84 5.83 5.84 80.1K
12:18 5.83 5.83 5.82 5.83 34.3K
12:19 5.83 5.83 5.82 5.82 8.5K
12:21 5.82 5.82 5.82 5.82 3.3K
12:22 5.83 5.83 5.83 5.83 4.0K
12:24 5.82 5.82 5.82 5.82 1.1K
12:25 5.83 5.83 5.82 5.82 19.8K
12:26 5.82 5.83 5.82 5.82 1.3K
12:27 5.83 5.83 5.82 5.82 9.1K
12:28 5.83 5.83 5.83 5.83 17.5K
12:29 5.83 5.83 5.83 5.83 5.0K
12:30 5.82 5.83 5.82 5.83 9.4K
12:31 5.83 5.83 5.83 5.83 30.1K
12:32 5.83 5.83 5.82 5.83 9.0K
12:33 5.83 5.83 5.83 5.83 6.6K
12:34 5.83 5.84 5.83 5.83 47.8K
12:35 5.82 5.83 5.82 5.83 14.7K
12:36 5.83 5.84 5.83 5.84 42.5K
12:37 5.83 5.83 5.83 5.83 18.1K
12:38 5.83 5.83 5.83 5.83 11.7K
12:39 5.84 5.85 5.84 5.85 49.1K
12:40 5.85 5.85 5.84 5.85 43.8K
12:41 5.85 5.86 5.85 5.85 37.9K
12:42 5.85 5.85 5.84 5.85 41.7K
12:43 5.85 5.85 5.85 5.85 7.2K
12:44 5.85 5.85 5.85 5.85 15.1K
12:45 5.85 5.85 5.85 5.85 6.5K
12:46 5.85 5.85 5.85 5.85 6.9K
12:47 5.84 5.84 5.84 5.84 2.1K
12:48 5.86 5.86 5.86 5.86 15.9K
12:49 5.86 5.87 5.86 5.87 28.2K
12:50 5.87 5.87 5.84 5.84 29.4K
12:51 5.85 5.85 5.84 5.85 8.9K
12:52 5.84 5.85 5.84 5.85 4.6K
12:53 5.85 5.85 5.85 5.85 5.3K
12:54 5.85 5.85 5.84 5.84 11.6K
12:55 5.85 5.85 5.84 5.84 3.3K
12:56 5.85 5.86 5.85 5.86 19.2K
12:57 5.86 5.87 5.86 5.87 31.2K
12:58 5.87 5.87 5.87 5.87 8.3K
12:59 5.87 5.87 5.87 5.87 9.8K
13:00 5.87 5.87 5.86 5.87 2.9K
13:01 5.87 5.87 5.87 5.87 3.2K
13:02 5.86 5.86 5.86 5.86 0.6K
13:03 5.86 5.86 5.86 5.86 3.9K
13:04 5.85 5.86 5.85 5.86 1.8K
13:05 5.85 5.86 5.84 5.84 39.9K
13:06 5.85 5.85 5.83 5.84 36.1K
13:07 5.84 5.84 5.83 5.84 30.1K
13:08 5.85 5.85 5.85 5.85 7.3K
13:09 5.85 5.85 5.85 5.85 6.1K
13:11 5.85 5.85 5.85 5.85 1.5K
13:12 5.85 5.86 5.85 5.86 37.6K
13:13 5.86 5.87 5.86 5.86 27.5K
13:14 5.86 5.87 5.86 5.87 80.1K
13:15 5.87 5.87 5.87 5.87 12.5K
13:16 5.87 5.87 5.86 5.86 6.9K
13:17 5.86 5.86 5.86 5.86 1.1K
13:18 5.86 5.87 5.86 5.87 10.2K
13:19 5.86 5.87 5.86 5.86 2.0K
13:20 5.87 5.87 5.87 5.87 8.4K
13:21 5.86 5.86 5.86 5.86 1.6K
13:22 5.86 5.87 5.86 5.87 4.3K
13:23 5.86 5.86 5.85 5.86 24.9K
13:24 5.85 5.86 5.85 5.85 7.8K
13:25 5.85 5.85 5.85 5.85 7.2K
13:26 5.85 5.86 5.85 5.85 5.1K
13:27 5.85 5.85 5.84 5.84 26.1K
13:28 5.84 5.86 5.83 5.85 82.7K
13:29 5.85 5.85 5.84 5.85 26.5K
13:30 5.85 5.85 5.85 5.85 14.8K
13:31 5.86 5.87 5.86 5.87 46.8K
13:32 5.87 5.87 5.86 5.87 63.5K
13:33 5.87 5.87 5.87 5.87 4.0K
13:34 5.86 5.86 5.86 5.86 32.0K
13:35 5.86 5.87 5.86 5.87 15.3K
13:36 5.87 5.87 5.86 5.87 37.4K
13:37 5.86 5.86 5.86 5.86 5.5K
13:38 5.87 5.89 5.87 5.89 64.4K
13:39 5.89 5.89 5.89 5.89 10.9K
13:40 5.89 5.89 5.88 5.89 7.9K
13:41 5.88 5.88 5.88 5.88 1.5K
13:42 5.88 5.89 5.88 5.89 2.4K
13:43 5.88 5.88 5.86 5.87 35.1K
13:44 5.86 5.86 5.86 5.86 10.9K
13:45 5.85 5.86 5.85 5.86 10.6K
13:46 5.86 5.87 5.86 5.87 32.9K
13:47 5.87 5.87 5.86 5.87 19.4K
13:48 5.88 5.88 5.87 5.87 12.4K
13:49 5.88 5.89 5.88 5.88 24.5K
13:50 5.87 5.88 5.87 5.88 41.2K
13:51 5.88 5.88 5.88 5.88 12.8K
13:52 5.87 5.88 5.87 5.88 28.1K
13:53 5.87 5.87 5.86 5.87 17.6K
13:54 5.86 5.86 5.86 5.86 8.4K
13:55 5.86 5.86 5.86 5.86 1.0K
13:56 5.87 5.87 5.86 5.86 9.3K
13:57 5.86 5.87 5.86 5.86 1.6K
13:58 5.87 5.88 5.87 5.87 18.3K
13:59 5.87 5.87 5.87 5.87 25.4K
14:00 5.87 5.88 5.87 5.88 17.0K
14:01 5.88 5.88 5.88 5.88 0.7K
14:02 5.88 5.88 5.88 5.88 9.6K
14:03 5.88 5.88 5.87 5.87 9.6K
14:04 5.87 5.88 5.86 5.88 16.8K
14:05 5.89 5.89 5.89 5.89 7.2K
14:07 5.89 5.89 5.89 5.89 1.0K
14:08 5.89 5.89 5.89 5.89 3.7K
14:09 5.88 5.89 5.88 5.89 2.3K
14:10 5.89 5.89 5.88 5.88 32.1K
14:11 5.88 5.88 5.86 5.86 19.1K
14:12 5.88 5.88 5.87 5.88 33.6K
14:13 5.88 5.88 5.88 5.88 17.6K
14:14 5.88 5.88 5.88 5.88 2.6K
14:15 5.89 5.90 5.88 5.90 45.8K
14:16 5.89 5.89 5.89 5.89 4.8K
14:18 5.90 5.90 5.90 5.90 0.6K
14:19 5.90 5.90 5.90 5.90 1.3K
14:20 5.90 5.90 5.89 5.89 2.0K
14:21 5.90 5.90 5.90 5.90 3.7K
14:22 5.89 5.89 5.89 5.89 1.0K
14:23 5.90 5.90 5.89 5.90 2.3K
14:24 5.89 5.89 5.88 5.89 39.8K
14:25 5.89 5.89 5.88 5.88 18.8K
14:26 5.88 5.88 5.87 5.87 5.0K
14:27 5.88 5.88 5.88 5.88 5.6K
14:28 5.87 5.88 5.87 5.88 3.5K
14:29 5.87 5.88 5.87 5.88 1.4K
14:30 5.88 5.88 5.88 5.88 2.1K
14:31 5.88 5.88 5.87 5.88 3.0K
14:32 5.88 5.88 5.87 5.87 3.3K
14:33 5.88 5.88 5.88 5.88 0.7K
14:34 5.87 5.88 5.87 5.88 6.9K
14:35 5.88 5.88 5.87 5.87 14.3K
14:36 5.86 5.87 5.86 5.87 5.0K
14:37 5.86 5.86 5.86 5.86 1.2K
14:38 5.86 5.86 5.86 5.86 0.4K
14:39 5.86 5.87 5.86 5.86 6.2K
14:40 5.87 5.87 5.86 5.87 32.9K
14:41 5.88 5.88 5.87 5.88 7.8K
14:42 5.88 5.88 5.87 5.87 5.1K
14:43 5.87 5.87 5.87 5.87 29.3K
14:44 5.88 5.89 5.87 5.89 58.8K
14:45 5.88 5.89 5.88 5.89 14.0K
14:46 5.89 5.89 5.89 5.89 7.2K
14:47 5.89 5.89 5.89 5.89 9.5K
14:49 5.89 5.89 5.88 5.88 15.7K
14:50 5.87 5.87 5.87 5.87 0.7K
14:51 5.87 5.87 5.85 5.86 39.4K
14:52 5.86 5.86 5.84 5.85 31.8K
14:53 5.85 5.86 5.84 5.85 58.5K
14:54 5.86 5.87 5.86 5.86 56.1K
14:55 5.87 5.87 5.87 5.87 8.2K
14:56 5.87 5.87 5.87 5.87 6.5K
14:57 5.87 5.87 5.86 5.87 10.5K
14:58 5.87 5.87 5.87 5.87 12.6K
14:59 5.87 5.87 5.87 5.87 2.8K
15:00 5.87 5.87 5.86 5.87 26.7K
15:01 5.87 5.87 5.86 5.86 6.3K
15:02 5.87 5.87 5.86 5.87 16.4K
15:03 5.87 5.87 5.87 5.87 5.9K
15:04 5.86 5.86 5.86 5.86 1.7K
15:05 5.87 5.88 5.87 5.87 57.3K
15:06 5.88 5.89 5.88 5.89 34.2K
15:07 5.89 5.89 5.89 5.89 6.8K
15:08 5.89 5.89 5.88 5.88 50.4K
15:09 5.89 5.89 5.88 5.88 4.5K
15:10 5.89 5.90 5.88 5.88 81.4K
15:11 5.88 5.88 5.88 5.88 9.9K
15:12 5.88 5.88 5.88 5.88 24.5K
15:13 5.88 5.88 5.87 5.87 20.1K
15:14 5.88 5.88 5.87 5.87 2.2K
15:15 5.88 5.88 5.88 5.88 7.6K
15:16 5.88 5.88 5.86 5.86 31.5K
15:17 5.87 5.87 5.85 5.86 13.4K
15:18 5.85 5.86 5.85 5.86 34.8K
15:19 5.86 5.87 5.86 5.87 36.1K
15:20 5.87 5.87 5.87 5.87 10.0K
15:21 5.87 5.87 5.86 5.87 9.3K
15:22 5.87 5.87 5.87 5.87 1.0K
15:23 5.87 5.87 5.87 5.87 0.6K
15:24 5.87 5.87 5.87 5.87 3.0K
15:25 5.87 5.87 5.87 5.87 4.4K
15:26 5.86 5.88 5.86 5.88 30.7K
15:27 5.87 5.88 5.87 5.88 20.6K
15:28 5.88 5.88 5.88 5.88 12.6K
15:29 5.88 5.88 5.86 5.87 29.3K
15:30 5.87 5.88 5.87 5.88 33.7K
15:31 5.87 5.87 5.86 5.86 8.0K
15:32 5.87 5.87 5.87 5.87 8.6K
15:33 5.87 5.87 5.87 5.87 2.8K
15:34 5.87 5.87 5.87 5.87 1.9K
15:35 5.87 5.88 5.87 5.88 28.8K
15:36 5.87 5.88 5.87 5.88 1.6K
15:37 5.88 5.88 5.88 5.88 14.5K
15:38 5.88 5.89 5.88 5.89 29.1K
15:39 5.88 5.90 5.88 5.89 69.5K
15:40 5.89 5.89 5.89 5.89 6.9K
15:41 5.89 5.89 5.88 5.89 30.5K
15:42 5.89 5.89 5.89 5.89 7.7K
15:43 5.89 5.89 5.89 5.89 5.0K
15:44 5.89 5.89 5.88 5.88 44.4K
15:45 5.88 5.88 5.87 5.88 7.5K
15:46 5.88 5.88 5.87 5.87 41.3K
15:47 5.87 5.87 5.86 5.86 15.5K
15:48 5.86 5.86 5.85 5.85 10.9K
15:49 5.86 5.87 5.85 5.87 46.7K
15:50 5.87 5.87 5.87 5.87 25.3K
15:51 5.87 5.87 5.87 5.87 61.8K
15:52 5.86 5.87 5.86 5.87 20.3K
15:53 5.86 5.86 5.85 5.86 47.0K
15:54 5.86 5.86 5.85 5.86 10.0K
15:55 5.86 5.86 5.85 5.86 25.0K
15:56 5.85 5.86 5.85 5.85 59.6K
15:57 5.86 5.86 5.84 5.84 56.3K
15:58 5.85 5.85 5.84 5.84 51.3K
15:59 5.85 5.85 5.84 5.85 855.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available