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 5.92 5.86 5.92 204.7K
09:31 5.94 5.96 5.88 5.88 106.1K
09:32 5.89 5.91 5.89 5.91 33.0K
09:33 5.91 5.91 5.91 5.91 2.2K
09:34 5.93 5.94 5.91 5.92 15.0K
09:35 5.91 5.91 5.90 5.90 5.1K
09:36 5.91 5.91 5.89 5.89 16.0K
09:37 5.89 5.89 5.89 5.89 12.1K
09:38 5.89 5.90 5.88 5.88 7.7K
09:39 5.90 5.90 5.89 5.89 2.9K
09:40 5.91 5.93 5.91 5.93 3.4K
09:41 5.93 5.94 5.93 5.94 9.3K
09:42 5.94 5.94 5.92 5.92 11.7K
09:43 5.93 5.93 5.92 5.92 23.6K
09:44 5.92 5.92 5.92 5.92 3.9K
09:45 5.92 5.93 5.92 5.93 28.5K
09:46 5.93 5.96 5.93 5.96 13.1K
09:47 5.96 5.98 5.96 5.97 29.6K
09:48 5.97 5.97 5.94 5.95 39.9K
09:49 5.95 5.96 5.94 5.96 8.4K
09:50 5.96 5.96 5.94 5.95 49.7K
09:51 5.94 5.97 5.94 5.96 22.5K
09:52 5.97 5.97 5.96 5.97 24.5K
09:53 5.97 5.98 5.97 5.97 9.8K
09:54 5.98 5.99 5.97 5.97 25.0K
09:55 5.97 5.97 5.96 5.97 34.8K
09:56 5.98 5.99 5.97 5.98 23.0K
09:57 5.98 5.99 5.98 5.99 27.0K
09:58 5.99 5.99 5.99 5.99 4.9K
09:59 5.99 5.99 5.99 5.99 9.7K
10:00 6.00 6.00 5.99 6.00 2.9K
10:01 5.99 5.99 5.98 5.98 28.9K
10:02 5.97 6.00 5.97 5.98 51.8K
10:03 5.98 5.99 5.97 5.98 27.5K
10:04 5.98 5.99 5.98 5.99 36.4K
10:05 5.99 5.99 5.98 5.98 6.3K
10:06 5.98 5.98 5.98 5.98 28.6K
10:07 5.98 5.98 5.97 5.97 27.1K
10:08 5.98 5.99 5.98 5.99 53.9K
10:09 6.00 6.00 5.99 5.99 17.3K
10:10 5.99 5.99 5.97 5.98 42.1K
10:11 5.99 5.99 5.98 5.98 16.2K
10:12 5.98 5.99 5.98 5.99 12.1K
10:13 5.99 6.01 5.99 6.01 36.4K
10:14 6.01 6.01 6.00 6.00 10.0K
10:15 6.01 6.01 6.00 6.01 5.2K
10:16 6.01 6.03 6.01 6.03 46.1K
10:17 6.03 6.03 6.02 6.02 26.3K
10:18 6.02 6.03 6.02 6.02 40.5K
10:19 6.02 6.03 6.01 6.02 55.3K
10:20 6.02 6.02 6.00 6.00 10.7K
10:21 6.01 6.02 6.00 6.02 41.5K
10:22 6.02 6.02 6.01 6.02 44.3K
10:23 6.02 6.03 6.02 6.03 40.0K
10:24 6.03 6.03 6.02 6.03 20.9K
10:25 6.03 6.05 6.02 6.05 76.1K
10:26 6.04 6.05 6.04 6.05 23.3K
10:27 6.06 6.06 6.05 6.05 26.9K
10:28 6.05 6.05 6.04 6.04 63.9K
10:29 6.04 6.04 6.03 6.04 38.2K
10:30 6.05 6.06 6.04 6.05 104.1K
10:31 6.05 6.05 6.03 6.04 30.9K
10:32 6.04 6.07 6.04 6.07 81.5K
10:33 6.07 6.08 6.07 6.08 52.2K
10:34 6.09 6.10 6.08 6.10 222.5K
10:35 6.10 6.10 6.08 6.10 119.9K
10:36 6.10 6.12 6.10 6.11 53.0K
10:37 6.12 6.12 6.09 6.10 34.1K
10:38 6.10 6.10 6.08 6.08 107.5K
10:39 6.07 6.08 6.07 6.07 28.4K
10:40 6.07 6.08 6.05 6.08 106.9K
10:41 6.07 6.09 6.07 6.09 117.9K
10:42 6.09 6.10 6.08 6.08 83.6K
10:43 6.08 6.08 6.07 6.08 58.0K
10:44 6.08 6.08 6.06 6.08 21.0K
10:45 6.07 6.08 6.07 6.08 13.8K
10:46 6.08 6.08 6.06 6.06 36.1K
10:47 6.07 6.08 6.07 6.08 42.8K
10:48 6.07 6.07 6.07 6.07 25.5K
10:49 6.08 6.10 6.08 6.10 87.0K
10:50 6.10 6.11 6.10 6.11 22.5K
10:51 6.11 6.12 6.11 6.12 45.1K
10:52 6.12 6.12 6.12 6.12 19.6K
10:53 6.11 6.12 6.09 6.10 42.4K
10:54 6.10 6.12 6.10 6.12 67.6K
10:55 6.12 6.12 6.12 6.12 5.9K
10:56 6.12 6.13 6.11 6.11 73.2K
10:57 6.11 6.12 6.11 6.11 12.0K
10:58 6.11 6.11 6.09 6.09 27.0K
10:59 6.08 6.09 6.08 6.09 58.4K
11:00 6.09 6.09 6.08 6.09 10.7K
11:01 6.09 6.09 6.08 6.09 114.1K
11:02 6.10 6.11 6.07 6.07 107.9K
11:03 6.08 6.08 6.07 6.08 66.1K
11:04 6.07 6.08 6.06 6.08 111.8K
11:05 6.08 6.09 6.08 6.09 81.4K
11:06 6.09 6.11 6.09 6.10 82.9K
11:07 6.10 6.10 6.09 6.09 21.6K
11:08 6.10 6.11 6.09 6.11 44.6K
11:09 6.10 6.11 6.10 6.11 58.2K
11:10 6.11 6.11 6.10 6.11 32.8K
11:11 6.11 6.12 6.11 6.12 84.3K
11:12 6.13 6.13 6.10 6.11 91.3K
11:13 6.11 6.11 6.09 6.09 24.5K
11:14 6.09 6.10 6.09 6.10 26.9K
11:15 6.09 6.10 6.09 6.10 13.9K
11:16 6.10 6.10 6.10 6.10 62.9K
11:17 6.10 6.10 6.09 6.09 68.8K
11:18 6.10 6.10 6.09 6.10 26.5K
11:19 6.10 6.13 6.10 6.13 90.8K
11:20 6.13 6.14 6.12 6.13 48.0K
11:21 6.13 6.14 6.13 6.14 48.3K
11:22 6.12 6.14 6.12 6.14 99.3K
11:23 6.13 6.14 6.13 6.13 75.2K
11:24 6.14 6.15 6.14 6.15 16.5K
11:25 6.15 6.15 6.14 6.14 47.2K
11:26 6.14 6.14 6.12 6.13 17.5K
11:27 6.12 6.14 6.12 6.14 69.2K
11:28 6.14 6.15 6.14 6.15 40.3K
11:29 6.14 6.17 6.14 6.17 77.1K
11:30 6.17 6.18 6.16 6.16 73.7K
11:31 6.17 6.17 6.15 6.16 37.6K
11:32 6.17 6.19 6.17 6.19 92.2K
11:33 6.19 6.19 6.17 6.17 53.0K
11:34 6.18 6.19 6.18 6.19 87.9K
11:35 6.19 6.19 6.18 6.19 101.1K
11:36 6.18 6.19 6.18 6.19 26.6K
11:37 6.19 6.19 6.18 6.19 20.1K
11:38 6.19 6.19 6.18 6.19 60.8K
11:39 6.19 6.20 6.18 6.19 76.3K
11:40 6.19 6.20 6.19 6.20 52.3K
11:41 6.20 6.20 6.20 6.20 3.5K
11:42 6.20 6.20 6.20 6.20 6.9K
11:43 6.20 6.20 6.19 6.19 36.6K
11:44 6.19 6.19 6.18 6.19 21.4K
11:45 6.19 6.20 6.19 6.19 27.5K
11:46 6.19 6.19 6.17 6.18 79.0K
11:47 6.19 6.19 6.19 6.19 17.2K
11:48 6.19 6.20 6.19 6.20 52.8K
11:49 6.20 6.20 6.19 6.20 23.3K
11:50 6.21 6.21 6.20 6.20 38.0K
11:51 6.21 6.22 6.20 6.22 68.5K
11:52 6.22 6.22 6.20 6.20 56.7K
11:53 6.21 6.21 6.20 6.21 81.4K
11:54 6.21 6.21 6.19 6.20 11.3K
11:55 6.20 6.22 6.20 6.22 62.0K
11:56 6.22 6.23 6.21 6.22 50.9K
11:57 6.21 6.22 6.21 6.21 68.5K
11:58 6.21 6.22 6.21 6.22 25.8K
11:59 6.22 6.23 6.22 6.23 45.2K
12:00 6.23 6.23 6.22 6.23 18.1K
12:01 6.22 6.22 6.21 6.21 49.4K
12:02 6.21 6.21 6.20 6.20 20.0K
12:03 6.19 6.19 6.18 6.19 40.1K
12:04 6.19 6.19 6.18 6.19 2.6K
12:05 6.19 6.20 6.19 6.20 25.1K
12:06 6.20 6.20 6.19 6.20 51.0K
12:07 6.20 6.21 6.20 6.21 29.0K
12:08 6.21 6.21 6.20 6.21 66.0K
12:09 6.22 6.22 6.21 6.22 46.2K
12:10 6.21 6.22 6.21 6.22 6.0K
12:11 6.22 6.22 6.21 6.22 15.8K
12:12 6.22 6.23 6.22 6.23 54.5K
12:13 6.23 6.24 6.23 6.24 109.4K
12:14 6.24 6.24 6.22 6.23 85.0K
12:15 6.22 6.22 6.21 6.21 23.5K
12:16 6.22 6.22 6.21 6.21 18.6K
12:17 6.21 6.21 6.21 6.21 1.9K
12:18 6.21 6.22 6.20 6.20 82.1K
12:19 6.20 6.22 6.20 6.22 46.0K
12:20 6.22 6.22 6.21 6.21 11.5K
12:21 6.21 6.21 6.20 6.21 46.0K
12:22 6.21 6.21 6.20 6.21 9.3K
12:23 6.20 6.21 6.20 6.21 3.1K
12:24 6.20 6.21 6.20 6.21 11.9K
12:25 6.20 6.21 6.20 6.20 17.8K
12:26 6.20 6.20 6.20 6.20 13.4K
12:27 6.19 6.21 6.19 6.20 23.0K
12:28 6.19 6.20 6.19 6.19 30.7K
12:29 6.20 6.20 6.18 6.18 22.6K
12:30 6.19 6.19 6.17 6.18 34.9K
12:31 6.18 6.18 6.15 6.16 49.2K
12:32 6.16 6.16 6.15 6.16 31.5K
12:33 6.15 6.15 6.13 6.13 36.4K
12:34 6.14 6.14 6.13 6.13 7.3K
12:35 6.14 6.14 6.12 6.12 19.3K
12:36 6.12 6.12 6.12 6.12 9.9K
12:37 6.12 6.12 6.10 6.10 35.3K
12:38 6.11 6.11 6.10 6.11 13.8K
12:39 6.11 6.11 6.09 6.10 47.7K
12:40 6.09 6.11 6.08 6.10 87.9K
12:41 6.11 6.13 6.11 6.11 105.9K
12:42 6.12 6.12 6.11 6.11 28.0K
12:43 6.12 6.12 6.11 6.12 6.1K
12:44 6.11 6.12 6.11 6.12 12.6K
12:45 6.12 6.12 6.10 6.11 8.8K
12:46 6.11 6.11 6.11 6.11 1.0K
12:47 6.11 6.11 6.10 6.10 6.4K
12:48 6.10 6.10 6.09 6.09 24.2K
12:49 6.10 6.10 6.10 6.10 4.6K
12:50 6.09 6.10 6.09 6.10 40.7K
12:51 6.11 6.11 6.11 6.11 13.2K
12:52 6.12 6.12 6.12 6.12 19.3K
12:53 6.11 6.12 6.11 6.12 13.3K
12:54 6.13 6.13 6.13 6.13 9.7K
12:55 6.13 6.13 6.12 6.12 24.7K
12:56 6.12 6.13 6.12 6.13 14.1K
12:57 6.13 6.13 6.12 6.12 4.8K
12:58 6.12 6.13 6.12 6.13 13.1K
12:59 6.13 6.15 6.13 6.15 43.9K
13:00 6.14 6.15 6.14 6.14 8.9K
13:01 6.14 6.14 6.13 6.14 25.9K
13:02 6.13 6.15 6.13 6.14 54.9K
13:03 6.14 6.14 6.14 6.14 13.9K
13:04 6.14 6.14 6.12 6.13 42.3K
13:05 6.13 6.14 6.13 6.14 86.6K
13:06 6.14 6.14 6.13 6.14 45.9K
13:07 6.14 6.14 6.13 6.13 11.0K
13:08 6.14 6.15 6.14 6.14 48.7K
13:09 6.14 6.14 6.14 6.14 12.7K
13:10 6.14 6.14 6.13 6.13 15.7K
13:11 6.13 6.13 6.12 6.12 9.1K
13:12 6.12 6.13 6.12 6.13 46.7K
13:13 6.13 6.13 6.12 6.12 16.6K
13:14 6.13 6.13 6.11 6.12 34.8K
13:15 6.12 6.12 6.11 6.12 28.1K
13:16 6.12 6.13 6.11 6.13 73.1K
13:17 6.13 6.13 6.12 6.12 20.1K
13:18 6.13 6.14 6.13 6.14 32.5K
13:20 6.14 6.15 6.14 6.15 26.0K
13:21 6.15 6.15 6.13 6.14 45.6K
13:22 6.14 6.14 6.12 6.13 32.1K
13:23 6.14 6.14 6.13 6.14 21.2K
13:24 6.14 6.14 6.13 6.13 19.2K
13:25 6.13 6.14 6.13 6.14 10.9K
13:26 6.13 6.13 6.12 6.12 55.8K
13:27 6.12 6.14 6.12 6.14 32.4K
13:28 6.14 6.14 6.13 6.13 23.2K
13:29 6.13 6.14 6.13 6.14 25.6K
13:30 6.13 6.14 6.12 6.12 22.0K
13:31 6.12 6.12 6.11 6.11 23.2K
13:32 6.11 6.11 6.11 6.11 9.0K
13:33 6.12 6.13 6.11 6.13 16.4K
13:34 6.12 6.13 6.12 6.12 13.1K
13:36 6.13 6.15 6.13 6.15 23.3K
13:37 6.15 6.15 6.15 6.15 1.3K
13:38 6.14 6.14 6.14 6.14 3.6K
13:39 6.14 6.14 6.14 6.14 2.5K
13:40 6.14 6.14 6.14 6.14 1.1K
13:41 6.14 6.14 6.14 6.14 0.4K
13:42 6.14 6.14 6.14 6.14 2.9K
13:43 6.14 6.14 6.14 6.14 15.5K
13:44 6.14 6.15 6.14 6.15 21.3K
13:45 6.16 6.16 6.15 6.15 8.3K
13:46 6.15 6.16 6.15 6.15 7.9K
13:47 6.15 6.15 6.15 6.15 5.0K
13:48 6.16 6.16 6.15 6.15 14.9K
13:49 6.14 6.16 6.14 6.16 9.0K
13:50 6.16 6.16 6.15 6.15 39.5K
13:51 6.15 6.16 6.15 6.15 4.5K
13:52 6.15 6.16 6.15 6.16 4.8K
13:53 6.16 6.16 6.16 6.16 5.1K
13:54 6.16 6.16 6.15 6.16 38.0K
13:55 6.16 6.16 6.15 6.15 1.5K
13:56 6.16 6.16 6.16 6.16 7.7K
13:57 6.16 6.16 6.16 6.16 21.1K
13:58 6.16 6.16 6.13 6.15 85.5K
13:59 6.15 6.15 6.14 6.15 9.1K
14:00 6.15 6.15 6.15 6.15 1.0K
14:01 6.15 6.15 6.14 6.14 15.9K
14:03 6.15 6.16 6.15 6.16 5.7K
14:04 6.16 6.17 6.16 6.17 11.9K
14:05 6.17 6.17 6.17 6.17 3.3K
14:06 6.16 6.17 6.15 6.17 21.4K
14:07 6.16 6.16 6.15 6.16 15.4K
14:08 6.15 6.15 6.15 6.15 31.6K
14:09 6.15 6.15 6.14 6.14 23.9K
14:10 6.15 6.15 6.15 6.15 14.3K
14:11 6.16 6.16 6.15 6.16 20.6K
14:12 6.16 6.16 6.15 6.15 13.3K
14:14 6.15 6.15 6.14 6.14 5.5K
14:15 6.14 6.14 6.13 6.13 12.6K
14:16 6.13 6.13 6.12 6.12 19.8K
14:17 6.13 6.13 6.12 6.13 43.8K
14:18 6.13 6.13 6.13 6.13 1.8K
14:19 6.13 6.13 6.11 6.11 43.7K
14:20 6.11 6.11 6.10 6.10 11.2K
14:21 6.10 6.11 6.10 6.11 8.4K
14:22 6.11 6.12 6.11 6.12 41.2K
14:23 6.12 6.13 6.12 6.13 14.2K
14:24 6.13 6.14 6.13 6.13 9.1K
14:25 6.14 6.14 6.14 6.14 19.7K
14:26 6.14 6.15 6.14 6.15 12.9K
14:27 6.15 6.16 6.15 6.16 39.4K
14:28 6.15 6.15 6.15 6.15 5.7K
14:29 6.15 6.15 6.14 6.15 14.5K
14:30 6.15 6.15 6.13 6.14 23.9K
14:31 6.14 6.16 6.14 6.16 30.9K
14:32 6.15 6.15 6.15 6.15 5.0K
14:33 6.15 6.15 6.15 6.15 0.8K
14:34 6.15 6.15 6.14 6.15 25.5K
14:35 6.14 6.14 6.14 6.14 5.4K
14:36 6.13 6.14 6.13 6.14 10.6K
14:37 6.13 6.15 6.13 6.14 15.9K
14:38 6.15 6.16 6.15 6.15 13.8K
14:39 6.15 6.15 6.15 6.15 8.9K
14:40 6.15 6.15 6.15 6.15 3.4K
14:41 6.15 6.15 6.15 6.15 15.2K
14:42 6.15 6.15 6.15 6.15 8.1K
14:43 6.15 6.15 6.15 6.15 11.5K
14:44 6.15 6.15 6.13 6.13 45.0K
14:45 6.13 6.13 6.13 6.13 13.0K
14:46 6.14 6.14 6.13 6.13 19.4K
14:47 6.14 6.14 6.14 6.14 31.8K
14:48 6.14 6.15 6.13 6.15 10.0K
14:49 6.15 6.16 6.15 6.16 20.0K
14:50 6.16 6.16 6.15 6.15 5.4K
14:51 6.15 6.16 6.15 6.16 15.2K
14:52 6.16 6.16 6.16 6.16 0.5K
14:53 6.16 6.16 6.15 6.15 27.4K
14:54 6.15 6.16 6.15 6.15 19.0K
14:55 6.16 6.16 6.16 6.16 19.8K
14:56 6.15 6.16 6.15 6.16 1.2K
14:57 6.15 6.15 6.14 6.15 34.6K
14:58 6.14 6.15 6.14 6.15 6.4K
14:59 6.14 6.14 6.13 6.13 16.2K
15:00 6.14 6.14 6.14 6.14 2.1K
15:01 6.15 6.15 6.14 6.14 13.4K
15:02 6.14 6.15 6.14 6.14 6.6K
15:03 6.15 6.15 6.15 6.15 3.4K
15:04 6.15 6.16 6.15 6.16 29.9K
15:05 6.15 6.15 6.15 6.15 6.0K
15:06 6.14 6.15 6.14 6.15 1.6K
15:07 6.14 6.14 6.14 6.14 1.7K
15:08 6.15 6.15 6.15 6.15 1.9K
15:09 6.15 6.15 6.15 6.15 7.6K
15:10 6.15 6.15 6.14 6.14 14.8K
15:11 6.13 6.14 6.13 6.14 15.0K
15:12 6.15 6.15 6.15 6.15 21.2K
15:13 6.16 6.16 6.15 6.15 17.4K
15:14 6.15 6.16 6.15 6.16 16.2K
15:15 6.15 6.15 6.14 6.15 15.6K
15:16 6.15 6.15 6.15 6.15 1.6K
15:17 6.15 6.15 6.15 6.15 0.3K
15:18 6.15 6.15 6.15 6.15 5.4K
15:19 6.14 6.15 6.14 6.15 3.0K
15:20 6.15 6.16 6.15 6.16 18.3K
15:21 6.16 6.16 6.15 6.15 60.7K
15:22 6.15 6.15 6.15 6.15 6.4K
15:23 6.15 6.15 6.15 6.15 4.3K
15:24 6.14 6.16 6.14 6.16 22.5K
15:25 6.16 6.16 6.15 6.15 28.0K
15:26 6.15 6.16 6.15 6.16 13.2K
15:27 6.16 6.16 6.16 6.16 22.3K
15:28 6.16 6.16 6.16 6.16 4.3K
15:29 6.16 6.16 6.16 6.16 0.4K
15:30 6.16 6.16 6.15 6.15 35.4K
15:31 6.16 6.17 6.16 6.17 11.1K
15:32 6.17 6.17 6.16 6.17 31.3K
15:33 6.16 6.17 6.16 6.17 8.3K
15:34 6.17 6.17 6.17 6.17 2.6K
15:35 6.17 6.17 6.16 6.17 14.1K
15:36 6.17 6.17 6.16 6.17 14.1K
15:37 6.17 6.17 6.16 6.17 15.8K
15:38 6.17 6.17 6.16 6.16 4.0K
15:39 6.17 6.17 6.17 6.17 19.2K
15:40 6.17 6.17 6.16 6.17 11.1K
15:41 6.16 6.17 6.16 6.16 77.5K
15:42 6.17 6.17 6.16 6.16 20.7K
15:43 6.17 6.17 6.16 6.16 14.2K
15:44 6.17 6.17 6.15 6.15 28.4K
15:45 6.15 6.15 6.15 6.15 16.2K
15:46 6.15 6.16 6.15 6.15 35.5K
15:47 6.15 6.16 6.15 6.16 13.6K
15:48 6.17 6.18 6.17 6.18 48.8K
15:49 6.18 6.20 6.18 6.20 59.5K
15:50 6.20 6.21 6.20 6.20 94.1K
15:51 6.19 6.20 6.19 6.19 34.5K
15:52 6.19 6.20 6.18 6.20 26.8K
15:53 6.20 6.21 6.20 6.20 51.2K
15:54 6.20 6.20 6.18 6.18 47.2K
15:55 6.19 6.19 6.18 6.19 34.0K
15:56 6.19 6.19 6.18 6.19 20.8K
15:57 6.19 6.20 6.19 6.20 99.0K
15:58 6.20 6.20 6.19 6.20 99.2K
15:59 6.20 6.20 6.19 6.20 659.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available