Coeur Mining

CDE
🏛️ usa →
19.34
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.86 5.86 5.81 5.83 106.9K
09:31 5.82 5.82 5.80 5.80 6.0K
09:32 5.80 5.84 5.80 5.84 11.3K
09:33 5.83 5.85 5.83 5.85 3.4K
09:34 5.86 5.86 5.84 5.84 13.0K
09:35 5.83 5.86 5.83 5.85 14.8K
09:36 5.85 5.85 5.83 5.83 39.4K
09:37 5.82 5.82 5.81 5.81 23.2K
09:38 5.80 5.83 5.80 5.83 10.3K
09:39 5.83 5.84 5.81 5.81 13.2K
09:40 5.82 5.85 5.82 5.85 60.3K
09:41 5.85 5.85 5.85 5.85 0.4K
09:42 5.85 5.85 5.84 5.85 10.7K
09:43 5.84 5.85 5.84 5.85 4.2K
09:44 5.85 5.85 5.85 5.85 6.7K
09:45 5.86 5.89 5.86 5.89 21.1K
09:46 5.88 5.89 5.88 5.89 32.6K
09:47 5.88 5.89 5.88 5.88 23.2K
09:48 5.89 5.89 5.88 5.89 3.9K
09:49 5.89 5.89 5.88 5.88 17.2K
09:50 5.88 5.88 5.87 5.87 56.5K
09:51 5.87 5.87 5.87 5.87 6.5K
09:52 5.88 5.88 5.87 5.87 4.6K
09:53 5.87 5.87 5.85 5.85 58.8K
09:54 5.85 5.85 5.85 5.85 1.0K
09:55 5.85 5.86 5.85 5.85 12.2K
09:56 5.85 5.87 5.85 5.86 12.8K
09:57 5.86 5.87 5.86 5.87 38.0K
09:58 5.87 5.88 5.86 5.87 85.1K
09:59 5.88 5.88 5.88 5.88 1.2K
10:00 5.87 5.88 5.87 5.87 1.9K
10:01 5.87 5.88 5.87 5.88 2.7K
10:02 5.88 5.88 5.87 5.87 5.9K
10:03 5.88 5.91 5.88 5.91 55.8K
10:04 5.90 5.92 5.90 5.92 34.4K
10:05 5.92 5.92 5.92 5.92 3.5K
10:06 5.90 5.92 5.90 5.92 85.7K
10:07 5.92 5.92 5.91 5.91 28.1K
10:08 5.92 5.92 5.91 5.91 19.7K
10:09 5.91 5.92 5.91 5.92 53.0K
10:10 5.92 5.93 5.91 5.93 41.4K
10:11 5.93 5.93 5.92 5.93 10.5K
10:12 5.94 5.94 5.94 5.94 9.5K
10:13 5.94 5.94 5.93 5.93 46.8K
10:14 5.93 5.94 5.93 5.94 28.4K
10:15 5.94 5.94 5.94 5.94 6.2K
10:16 5.94 5.94 5.93 5.93 8.4K
10:17 5.94 5.94 5.92 5.92 46.4K
10:18 5.92 5.93 5.92 5.92 3.7K
10:19 5.92 5.93 5.91 5.91 8.2K
10:20 5.91 5.92 5.91 5.91 15.1K
10:21 5.91 5.92 5.91 5.92 27.8K
10:22 5.92 5.92 5.91 5.91 3.9K
10:23 5.91 5.92 5.91 5.91 17.9K
10:24 5.91 5.92 5.91 5.92 1.9K
10:25 5.92 5.92 5.91 5.92 92.5K
10:26 5.92 5.92 5.92 5.92 13.6K
10:27 5.92 5.92 5.91 5.92 13.5K
10:28 5.91 5.91 5.90 5.91 17.6K
10:29 5.91 5.92 5.91 5.91 27.8K
10:30 5.92 5.92 5.91 5.91 11.1K
10:31 5.92 5.92 5.92 5.92 70.3K
10:32 5.91 5.92 5.91 5.91 25.6K
10:33 5.92 5.92 5.91 5.91 6.5K
10:34 5.91 5.92 5.91 5.91 12.6K
10:35 5.91 5.91 5.90 5.90 6.8K
10:36 5.90 5.90 5.89 5.89 65.5K
10:37 5.89 5.90 5.89 5.89 22.1K
10:38 5.90 5.90 5.89 5.90 14.5K
10:39 5.89 5.90 5.89 5.90 7.1K
10:40 5.90 5.90 5.89 5.89 9.5K
10:41 5.90 5.90 5.89 5.89 31.3K
10:42 5.90 5.92 5.90 5.92 26.9K
10:43 5.92 5.92 5.91 5.91 1.9K
10:44 5.92 5.92 5.91 5.92 3.7K
10:45 5.92 5.92 5.91 5.92 10.6K
10:46 5.92 5.92 5.91 5.92 15.4K
10:47 5.92 5.92 5.91 5.92 51.5K
10:48 5.93 5.93 5.91 5.91 17.5K
10:49 5.91 5.92 5.91 5.92 1.7K
10:50 5.92 5.92 5.91 5.91 19.9K
10:51 5.91 5.92 5.91 5.92 1.4K
10:52 5.92 5.92 5.91 5.91 46.3K
10:53 5.92 5.93 5.91 5.91 22.7K
10:55 5.91 5.91 5.91 5.91 2.2K
10:56 5.92 5.92 5.91 5.91 6.1K
10:57 5.92 5.92 5.91 5.91 3.7K
10:58 5.90 5.90 5.90 5.90 10.4K
10:59 5.90 5.91 5.90 5.90 3.9K
11:01 5.90 5.90 5.90 5.90 2.3K
11:03 5.90 5.90 5.90 5.90 1.1K
11:04 5.90 5.90 5.90 5.90 1.3K
11:05 5.90 5.90 5.90 5.90 12.8K
11:06 5.90 5.90 5.89 5.90 2.9K
11:07 5.90 5.90 5.89 5.90 2.6K
11:08 5.90 5.90 5.89 5.90 24.3K
11:09 5.90 5.90 5.89 5.89 6.0K
11:10 5.89 5.89 5.89 5.89 2.1K
11:11 5.90 5.90 5.90 5.90 22.6K
11:12 5.90 5.90 5.89 5.89 2.1K
11:13 5.90 5.90 5.89 5.89 2.2K
11:14 5.89 5.90 5.89 5.90 1.9K
11:15 5.90 5.90 5.90 5.90 2.6K
11:16 5.90 5.90 5.89 5.90 5.0K
11:17 5.89 5.89 5.89 5.89 1.0K
11:18 5.90 5.90 5.89 5.89 3.9K
11:19 5.90 5.90 5.89 5.89 2.1K
11:20 5.89 5.89 5.88 5.89 16.7K
11:21 5.88 5.90 5.88 5.89 95.7K
11:22 5.89 5.89 5.89 5.89 7.9K
11:23 5.90 5.90 5.89 5.89 12.4K
11:24 5.90 5.90 5.89 5.89 9.7K
11:25 5.89 5.89 5.87 5.87 5.5K
11:26 5.87 5.87 5.87 5.87 4.6K
11:27 5.87 5.87 5.87 5.87 6.3K
11:28 5.86 5.86 5.86 5.86 2.1K
11:29 5.86 5.87 5.86 5.87 0.5K
11:30 5.86 5.86 5.85 5.85 8.8K
11:31 5.85 5.86 5.85 5.85 5.6K
11:32 5.85 5.85 5.84 5.84 9.7K
11:33 5.84 5.84 5.84 5.84 1.1K
11:34 5.84 5.85 5.84 5.84 4.2K
11:35 5.83 5.83 5.83 5.83 17.5K
11:36 5.83 5.83 5.82 5.82 1.7K
11:37 5.83 5.83 5.82 5.82 5.1K
11:38 5.83 5.83 5.82 5.82 0.7K
11:39 5.83 5.83 5.82 5.83 2.2K
11:40 5.83 5.83 5.82 5.83 14.9K
11:41 5.82 5.83 5.82 5.82 6.8K
11:42 5.82 5.82 5.82 5.82 4.8K
11:43 5.82 5.83 5.82 5.82 22.8K
11:44 5.82 5.83 5.82 5.82 3.7K
11:45 5.82 5.83 5.82 5.83 15.8K
11:46 5.83 5.83 5.82 5.82 2.7K
11:47 5.82 5.82 5.82 5.82 20.7K
11:48 5.82 5.84 5.82 5.84 77.3K
11:49 5.84 5.84 5.84 5.84 1.5K
11:50 5.84 5.84 5.84 5.84 1.6K
11:51 5.84 5.84 5.83 5.83 2.8K
11:52 5.84 5.84 5.84 5.84 3.3K
11:53 5.84 5.85 5.83 5.85 30.5K
11:54 5.85 5.85 5.85 5.85 7.8K
11:55 5.85 5.85 5.84 5.85 0.8K
11:56 5.84 5.84 5.84 5.84 0.7K
11:57 5.84 5.84 5.83 5.83 4.7K
11:58 5.83 5.83 5.83 5.83 1.3K
11:59 5.83 5.83 5.83 5.83 0.9K
12:00 5.83 5.83 5.83 5.83 1.8K
12:01 5.84 5.84 5.83 5.83 2.3K
12:02 5.83 5.83 5.82 5.82 15.1K
12:03 5.82 5.82 5.82 5.82 1.3K
12:04 5.83 5.83 5.82 5.83 1.1K
12:05 5.82 5.83 5.82 5.83 1.5K
12:06 5.82 5.83 5.82 5.82 4.0K
12:07 5.82 5.82 5.82 5.82 0.9K
12:08 5.82 5.83 5.82 5.83 1.4K
12:09 5.83 5.83 5.82 5.82 4.0K
12:10 5.83 5.83 5.82 5.82 1.3K
12:11 5.82 5.83 5.82 5.83 2.1K
12:12 5.82 5.83 5.82 5.82 11.0K
12:13 5.82 5.83 5.82 5.83 2.4K
12:14 5.83 5.83 5.83 5.83 2.3K
12:15 5.82 5.86 5.82 5.86 108.0K
12:16 5.86 5.86 5.86 5.86 2.9K
12:17 5.85 5.86 5.85 5.86 10.9K
12:18 5.86 5.86 5.86 5.86 9.9K
12:19 5.86 5.86 5.84 5.85 28.9K
12:20 5.85 5.86 5.85 5.85 57.5K
12:21 5.86 5.86 5.85 5.85 3.1K
12:22 5.86 5.86 5.86 5.86 0.3K
12:23 5.85 5.85 5.85 5.85 1.2K
12:24 5.86 5.86 5.85 5.85 2.0K
12:25 5.86 5.87 5.86 5.87 13.4K
12:26 5.87 5.87 5.87 5.87 2.4K
12:27 5.87 5.88 5.87 5.88 18.8K
12:28 5.88 5.88 5.88 5.88 1.1K
12:29 5.88 5.88 5.87 5.88 3.1K
12:30 5.88 5.88 5.88 5.88 0.3K
12:31 5.88 5.88 5.88 5.88 1.1K
12:32 5.88 5.88 5.88 5.88 2.3K
12:33 5.88 5.88 5.88 5.88 1.4K
12:34 5.88 5.88 5.88 5.88 1.6K
12:35 5.88 5.88 5.88 5.88 0.7K
12:36 5.88 5.88 5.88 5.88 0.4K
12:37 5.88 5.88 5.88 5.88 0.9K
12:38 5.88 5.88 5.88 5.88 1.9K
12:39 5.88 5.88 5.88 5.88 6.5K
12:40 5.88 5.88 5.88 5.88 1.6K
12:41 5.88 5.88 5.87 5.87 1.1K
12:42 5.88 5.88 5.88 5.88 1.6K
12:43 5.88 5.88 5.87 5.87 4.8K
12:44 5.88 5.88 5.87 5.87 0.7K
12:45 5.88 5.88 5.88 5.88 0.7K
12:46 5.89 5.89 5.89 5.89 14.6K
12:47 5.89 5.89 5.88 5.88 8.0K
12:48 5.87 5.88 5.87 5.87 12.5K
12:49 5.87 5.87 5.87 5.87 7.2K
12:50 5.87 5.87 5.86 5.86 17.3K
12:51 5.87 5.87 5.87 5.87 2.4K
12:52 5.86 5.87 5.86 5.87 2.4K
12:54 5.87 5.88 5.87 5.88 7.4K
12:55 5.87 5.88 5.87 5.88 6.2K
12:56 5.87 5.88 5.87 5.88 2.1K
12:57 5.87 5.87 5.86 5.86 23.7K
12:58 5.86 5.86 5.86 5.86 8.6K
12:59 5.86 5.87 5.86 5.87 3.6K
13:00 5.86 5.87 5.86 5.87 7.4K
13:01 5.87 5.87 5.87 5.87 16.0K
13:02 5.88 5.89 5.87 5.89 21.7K
13:03 5.88 5.89 5.88 5.88 3.9K
13:04 5.89 5.89 5.89 5.89 0.6K
13:05 5.88 5.89 5.88 5.89 0.5K
13:06 5.89 5.89 5.89 5.89 21.8K
13:07 5.89 5.90 5.89 5.90 27.6K
13:08 5.90 5.90 5.90 5.90 0.7K
13:09 5.90 5.90 5.90 5.90 0.7K
13:10 5.90 5.90 5.89 5.89 3.5K
13:11 5.90 5.90 5.89 5.89 15.4K
13:12 5.90 5.90 5.89 5.90 7.7K
13:13 5.90 5.90 5.90 5.90 0.9K
13:14 5.90 5.90 5.90 5.90 1.1K
13:15 5.90 5.90 5.90 5.90 0.5K
13:16 5.90 5.90 5.89 5.90 13.6K
13:17 5.90 5.90 5.90 5.90 0.6K
13:18 5.89 5.90 5.89 5.90 1.3K
13:19 5.90 5.90 5.90 5.90 1.6K
13:20 5.90 5.90 5.90 5.90 7.2K
13:21 5.90 5.90 5.90 5.90 1.2K
13:22 5.90 5.90 5.90 5.90 7.1K
13:23 5.89 5.90 5.89 5.90 0.8K
13:24 5.90 5.90 5.89 5.90 17.7K
13:25 5.90 5.90 5.90 5.90 0.7K
13:26 5.90 5.90 5.90 5.90 1.8K
13:27 5.90 5.91 5.90 5.91 25.2K
13:28 5.91 5.91 5.90 5.90 3.9K
13:29 5.91 5.91 5.91 5.91 0.6K
13:30 5.91 5.91 5.91 5.91 3.1K
13:31 5.91 5.91 5.91 5.91 1.6K
13:32 5.91 5.91 5.91 5.91 0.8K
13:33 5.91 5.91 5.90 5.90 1.6K
13:34 5.90 5.90 5.89 5.89 11.8K
13:35 5.90 5.90 5.90 5.90 6.0K
13:36 5.91 5.91 5.91 5.91 1.9K
13:37 5.91 5.91 5.91 5.91 1.4K
13:39 5.90 5.91 5.90 5.91 6.5K
13:40 5.91 5.91 5.90 5.90 7.1K
13:42 5.92 5.93 5.91 5.93 77.9K
13:43 5.92 5.93 5.92 5.93 11.8K
13:44 5.91 5.92 5.91 5.91 19.2K
13:45 5.93 5.93 5.92 5.92 27.0K
13:46 5.93 5.93 5.93 5.93 19.7K
13:47 5.93 5.93 5.92 5.93 5.5K
13:49 5.93 5.93 5.93 5.93 0.7K
13:50 5.93 5.93 5.93 5.93 2.7K
13:51 5.92 5.93 5.92 5.92 32.6K
13:52 5.91 5.92 5.91 5.92 0.9K
13:53 5.92 5.92 5.92 5.92 1.5K
13:54 5.91 5.92 5.91 5.92 6.6K
13:55 5.92 5.92 5.92 5.92 0.2K
13:56 5.92 5.92 5.92 5.92 0.9K
13:57 5.92 5.92 5.92 5.92 1.7K
13:58 5.92 5.92 5.92 5.92 2.0K
13:59 5.91 5.92 5.91 5.92 2.2K
14:00 5.92 5.92 5.91 5.91 7.3K
14:01 5.91 5.92 5.91 5.92 20.1K
14:02 5.92 5.92 5.91 5.92 2.0K
14:03 5.92 5.92 5.91 5.92 1.0K
14:04 5.92 5.92 5.91 5.91 7.4K
14:05 5.91 5.92 5.91 5.92 8.3K
14:06 5.92 5.92 5.91 5.91 20.4K
14:07 5.90 5.90 5.89 5.89 39.5K
14:08 5.89 5.89 5.88 5.88 23.6K
14:09 5.89 5.90 5.88 5.89 30.6K
14:10 5.90 5.90 5.89 5.89 7.1K
14:11 5.89 5.89 5.89 5.89 0.3K
14:12 5.89 5.89 5.89 5.89 6.4K
14:13 5.90 5.90 5.89 5.90 7.7K
14:14 5.90 5.90 5.90 5.90 0.8K
14:15 5.89 5.90 5.89 5.89 10.1K
14:16 5.89 5.89 5.88 5.88 21.9K
14:17 5.89 5.90 5.89 5.90 15.8K
14:18 5.90 5.90 5.89 5.89 10.8K
14:19 5.89 5.90 5.89 5.90 10.5K
14:20 5.90 5.90 5.90 5.90 1.0K
14:21 5.90 5.90 5.90 5.90 2.3K
14:22 5.90 5.90 5.90 5.90 3.6K
14:23 5.90 5.90 5.90 5.90 0.8K
14:24 5.90 5.90 5.90 5.90 1.5K
14:25 5.90 5.90 5.90 5.90 1.4K
14:26 5.89 5.90 5.89 5.90 9.1K
14:27 5.89 5.91 5.89 5.91 11.5K
14:28 5.91 5.91 5.90 5.91 17.2K
14:29 5.91 5.91 5.90 5.91 4.2K
14:30 5.91 5.91 5.91 5.91 3.2K
14:31 5.91 5.91 5.90 5.91 2.1K
14:32 5.91 5.91 5.90 5.91 20.7K
14:33 5.91 5.91 5.91 5.91 1.1K
14:34 5.90 5.91 5.90 5.91 2.3K
14:35 5.91 5.91 5.90 5.90 3.3K
14:36 5.91 5.91 5.91 5.91 0.9K
14:37 5.90 5.91 5.90 5.90 4.0K
14:38 5.91 5.91 5.91 5.91 0.8K
14:39 5.91 5.91 5.90 5.91 2.9K
14:40 5.91 5.91 5.90 5.91 20.3K
14:41 5.91 5.91 5.91 5.91 2.9K
14:42 5.91 5.91 5.90 5.91 10.6K
14:43 5.90 5.91 5.90 5.91 4.1K
14:44 5.91 5.91 5.90 5.91 16.8K
14:45 5.91 5.91 5.90 5.91 10.8K
14:46 5.91 5.91 5.90 5.91 5.8K
14:47 5.91 5.91 5.91 5.91 1.5K
14:48 5.91 5.91 5.91 5.91 1.8K
14:49 5.91 5.91 5.91 5.91 0.7K
14:50 5.89 5.90 5.89 5.89 15.2K
14:51 5.90 5.90 5.89 5.90 17.1K
14:52 5.91 5.91 5.91 5.91 4.0K
14:53 5.91 5.91 5.90 5.91 16.8K
14:54 5.91 5.91 5.90 5.90 1.1K
14:55 5.91 5.91 5.90 5.90 1.1K
14:56 5.91 5.91 5.91 5.91 2.7K
14:57 5.90 5.91 5.90 5.91 7.0K
14:58 5.91 5.91 5.91 5.91 1.2K
14:59 5.91 5.91 5.90 5.91 22.0K
15:00 5.91 5.91 5.90 5.91 2.4K
15:01 5.90 5.90 5.90 5.90 12.0K
15:02 5.90 5.90 5.90 5.90 0.4K
15:03 5.90 5.90 5.90 5.90 0.5K
15:04 5.90 5.90 5.90 5.90 6.8K
15:05 5.90 5.90 5.90 5.90 1.0K
15:06 5.90 5.90 5.90 5.90 2.5K
15:07 5.90 5.90 5.90 5.90 0.5K
15:08 5.90 5.90 5.90 5.90 1.7K
15:09 5.90 5.90 5.89 5.89 2.0K
15:10 5.90 5.90 5.90 5.90 1.3K
15:11 5.89 5.90 5.89 5.90 3.8K
15:12 5.89 5.90 5.89 5.89 49.5K
15:13 5.90 5.90 5.90 5.90 4.7K
15:14 5.90 5.90 5.88 5.88 57.0K
15:15 5.88 5.89 5.88 5.89 2.5K
15:16 5.89 5.89 5.88 5.89 4.6K
15:17 5.88 5.89 5.88 5.89 0.8K
15:18 5.89 5.89 5.88 5.88 8.8K
15:19 5.89 5.89 5.89 5.89 9.2K
15:20 5.89 5.89 5.88 5.88 24.2K
15:21 5.89 5.89 5.89 5.89 3.0K
15:22 5.89 5.89 5.89 5.89 0.6K
15:23 5.89 5.89 5.89 5.89 3.7K
15:24 5.89 5.90 5.89 5.89 77.0K
15:25 5.89 5.90 5.89 5.89 8.4K
15:26 5.89 5.89 5.89 5.89 4.3K
15:27 5.90 5.90 5.90 5.90 2.0K
15:28 5.90 5.90 5.90 5.90 9.2K
15:29 5.90 5.90 5.90 5.90 12.5K
15:30 5.90 5.90 5.89 5.90 4.8K
15:31 5.90 5.90 5.89 5.89 7.9K
15:32 5.90 5.90 5.89 5.89 33.8K
15:33 5.88 5.90 5.88 5.90 40.8K
15:34 5.90 5.90 5.89 5.89 3.1K
15:35 5.90 5.90 5.90 5.90 3.1K
15:36 5.90 5.90 5.89 5.89 7.2K
15:37 5.90 5.90 5.90 5.90 3.6K
15:38 5.90 5.90 5.90 5.90 2.8K
15:39 5.90 5.90 5.90 5.90 8.4K
15:40 5.89 5.90 5.89 5.90 3.8K
15:41 5.90 5.91 5.90 5.91 19.6K
15:42 5.91 5.91 5.91 5.91 15.4K
15:43 5.91 5.91 5.91 5.91 6.9K
15:44 5.91 5.91 5.90 5.91 82.3K
15:45 5.91 5.91 5.90 5.91 2.9K
15:46 5.90 5.91 5.90 5.91 4.7K
15:47 5.91 5.92 5.91 5.92 37.5K
15:48 5.92 5.92 5.92 5.92 4.1K
15:49 5.92 5.92 5.92 5.92 31.5K
15:50 5.92 5.92 5.91 5.91 47.2K
15:51 5.91 5.91 5.91 5.91 9.1K
15:52 5.91 5.91 5.91 5.91 2.5K
15:53 5.91 5.91 5.89 5.90 79.5K
15:54 5.90 5.90 5.89 5.90 19.6K
15:55 5.89 5.91 5.89 5.91 146.6K
15:56 5.91 5.91 5.91 5.91 33.4K
15:57 5.91 5.91 5.90 5.91 37.9K
15:58 5.91 5.91 5.89 5.90 145.2K
15:59 5.90 5.92 5.89 5.90 1,415.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available