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 6.15 6.24 6.10 6.20 226.9K
09:31 6.22 6.23 6.15 6.20 72.9K
09:32 6.20 6.20 6.14 6.16 51.3K
09:33 6.17 6.17 6.14 6.15 14.6K
09:34 6.14 6.16 6.11 6.12 82.1K
09:35 6.12 6.12 6.08 6.09 30.5K
09:36 6.09 6.11 6.08 6.11 30.5K
09:37 6.11 6.12 6.09 6.12 30.5K
09:38 6.11 6.14 6.10 6.12 23.4K
09:39 6.12 6.12 6.10 6.10 26.4K
09:40 6.10 6.10 6.07 6.09 27.8K
09:41 6.09 6.09 6.08 6.09 13.3K
09:42 6.09 6.09 6.06 6.07 58.1K
09:43 6.07 6.07 6.06 6.06 8.4K
09:44 6.06 6.07 6.05 6.06 62.3K
09:45 6.06 6.11 6.06 6.09 20.3K
09:46 6.09 6.09 6.07 6.08 26.4K
09:47 6.08 6.10 6.06 6.10 28.7K
09:48 6.10 6.12 6.09 6.12 54.1K
09:49 6.12 6.12 6.11 6.12 18.4K
09:50 6.11 6.12 6.09 6.10 24.6K
09:51 6.10 6.13 6.09 6.13 42.6K
09:52 6.13 6.13 6.12 6.13 21.5K
09:53 6.13 6.14 6.12 6.13 23.9K
09:54 6.13 6.15 6.13 6.13 36.4K
09:55 6.14 6.15 6.13 6.14 31.9K
09:56 6.13 6.15 6.12 6.15 48.8K
09:57 6.15 6.15 6.12 6.13 21.0K
09:58 6.13 6.14 6.13 6.14 9.2K
09:59 6.13 6.14 6.12 6.14 11.9K
10:00 6.13 6.14 6.12 6.13 7.4K
10:01 6.12 6.12 6.09 6.12 74.1K
10:02 6.12 6.14 6.11 6.14 53.0K
10:03 6.13 6.16 6.12 6.15 78.5K
10:04 6.15 6.15 6.14 6.15 97.6K
10:05 6.15 6.16 6.14 6.15 30.7K
10:06 6.16 6.16 6.14 6.14 21.9K
10:07 6.14 6.15 6.14 6.15 32.6K
10:08 6.15 6.15 6.13 6.13 18.1K
10:09 6.13 6.14 6.12 6.13 48.1K
10:10 6.13 6.13 6.10 6.11 30.6K
10:11 6.11 6.11 6.08 6.09 22.1K
10:12 6.09 6.09 6.07 6.07 16.8K
10:13 6.08 6.09 6.08 6.09 11.6K
10:14 6.09 6.09 6.07 6.08 52.0K
10:15 6.08 6.09 6.06 6.07 9.6K
10:16 6.07 6.07 6.05 6.05 9.3K
10:17 6.05 6.06 6.03 6.03 21.8K
10:18 6.03 6.05 6.03 6.03 16.2K
10:19 6.04 6.05 6.03 6.03 14.2K
10:20 6.04 6.04 6.02 6.03 15.1K
10:21 6.03 6.05 6.02 6.05 56.2K
10:22 6.05 6.05 6.04 6.05 13.4K
10:23 6.05 6.06 6.05 6.06 40.5K
10:24 6.06 6.08 6.06 6.07 62.7K
10:25 6.08 6.09 6.05 6.06 65.9K
10:26 6.07 6.07 6.05 6.07 34.0K
10:27 6.07 6.08 6.07 6.08 16.4K
10:28 6.08 6.10 6.08 6.09 20.1K
10:29 6.10 6.12 6.09 6.11 39.3K
10:30 6.10 6.12 6.10 6.11 21.4K
10:31 6.11 6.12 6.11 6.11 8.0K
10:32 6.11 6.14 6.11 6.12 42.9K
10:33 6.12 6.12 6.11 6.12 19.3K
10:34 6.12 6.12 6.10 6.10 16.3K
10:35 6.10 6.10 6.07 6.09 54.6K
10:36 6.09 6.09 6.07 6.08 18.0K
10:37 6.08 6.08 6.07 6.07 12.0K
10:38 6.08 6.10 6.07 6.10 20.4K
10:39 6.10 6.11 6.08 6.08 22.5K
10:40 6.08 6.09 6.07 6.09 32.7K
10:41 6.08 6.09 6.07 6.08 37.7K
10:42 6.07 6.08 6.07 6.08 22.4K
10:43 6.08 6.08 6.07 6.08 12.5K
10:44 6.07 6.10 6.07 6.09 51.6K
10:45 6.09 6.11 6.08 6.10 53.7K
10:46 6.11 6.11 6.09 6.10 14.1K
10:47 6.10 6.11 6.10 6.10 15.5K
10:48 6.09 6.11 6.09 6.09 46.0K
10:49 6.09 6.09 6.07 6.07 14.6K
10:50 6.08 6.11 6.08 6.10 42.8K
10:51 6.11 6.12 6.11 6.11 10.4K
10:52 6.12 6.12 6.12 6.12 1.0K
10:53 6.12 6.12 6.11 6.11 7.9K
10:54 6.12 6.12 6.10 6.12 20.9K
10:55 6.12 6.12 6.10 6.11 31.7K
10:56 6.11 6.11 6.10 6.11 30.7K
10:57 6.11 6.11 6.11 6.11 1.4K
10:58 6.10 6.10 6.09 6.10 14.5K
10:59 6.09 6.10 6.08 6.09 49.6K
11:00 6.09 6.09 6.09 6.09 0.7K
11:01 6.08 6.10 6.08 6.10 24.1K
11:02 6.10 6.10 6.09 6.09 18.8K
11:03 6.09 6.09 6.07 6.08 26.5K
11:04 6.08 6.08 6.08 6.08 1.0K
11:05 6.08 6.08 6.08 6.08 0.4K
11:06 6.07 6.08 6.07 6.07 3.1K
11:07 6.07 6.09 6.07 6.07 19.4K
11:08 6.08 6.08 6.07 6.08 18.1K
11:09 6.08 6.08 6.07 6.08 13.3K
11:10 6.08 6.09 6.07 6.07 33.1K
11:11 6.08 6.11 6.08 6.11 65.4K
11:12 6.10 6.12 6.10 6.11 16.1K
11:13 6.11 6.12 6.10 6.11 37.5K
11:14 6.11 6.11 6.11 6.11 0.9K
11:15 6.11 6.12 6.10 6.11 58.1K
11:16 6.10 6.10 6.07 6.08 31.4K
11:17 6.08 6.08 6.07 6.08 15.3K
11:18 6.07 6.09 6.07 6.09 40.6K
11:19 6.09 6.09 6.09 6.09 0.2K
11:20 6.09 6.10 6.09 6.10 40.1K
11:21 6.09 6.10 6.08 6.09 42.4K
11:22 6.09 6.10 6.09 6.09 22.0K
11:23 6.08 6.08 6.07 6.08 40.2K
11:24 6.08 6.10 6.08 6.09 55.7K
11:25 6.10 6.11 6.09 6.10 57.9K
11:26 6.10 6.12 6.10 6.11 41.4K
11:27 6.11 6.12 6.11 6.12 37.2K
11:28 6.12 6.12 6.10 6.11 10.4K
11:29 6.10 6.11 6.10 6.11 0.8K
11:30 6.11 6.12 6.10 6.11 42.3K
11:31 6.11 6.11 6.10 6.10 3.4K
11:32 6.11 6.12 6.11 6.11 8.0K
11:33 6.11 6.11 6.10 6.11 16.3K
11:34 6.11 6.12 6.11 6.12 12.3K
11:35 6.11 6.13 6.10 6.13 69.9K
11:36 6.13 6.14 6.12 6.13 112.2K
11:37 6.14 6.15 6.13 6.14 52.7K
11:38 6.13 6.14 6.12 6.12 8.0K
11:39 6.12 6.12 6.12 6.12 1.3K
11:40 6.12 6.13 6.11 6.11 9.5K
11:41 6.12 6.13 6.11 6.13 41.7K
11:42 6.13 6.13 6.12 6.12 31.1K
11:43 6.13 6.13 6.13 6.13 0.3K
11:44 6.13 6.13 6.12 6.13 0.7K
11:45 6.13 6.13 6.13 6.13 1.3K
11:46 6.13 6.13 6.12 6.13 24.0K
11:47 6.13 6.14 6.12 6.13 52.9K
11:48 6.13 6.14 6.13 6.14 56.5K
11:49 6.13 6.13 6.13 6.13 10.2K
11:50 6.14 6.16 6.14 6.14 31.6K
11:51 6.14 6.14 6.14 6.14 6.2K
11:52 6.14 6.14 6.14 6.14 0.4K
11:53 6.13 6.14 6.13 6.14 30.1K
11:54 6.13 6.14 6.13 6.14 0.4K
11:55 6.14 6.14 6.13 6.14 2.4K
11:56 6.13 6.14 6.13 6.14 12.3K
11:57 6.13 6.14 6.13 6.14 3.4K
11:58 6.14 6.14 6.13 6.14 31.3K
11:59 6.14 6.14 6.13 6.14 11.7K
12:00 6.14 6.14 6.12 6.12 50.2K
12:01 6.12 6.13 6.11 6.13 39.9K
12:02 6.13 6.13 6.13 6.13 1.8K
12:03 6.13 6.13 6.12 6.13 12.7K
12:04 6.13 6.14 6.13 6.13 24.9K
12:05 6.13 6.14 6.13 6.14 15.6K
12:06 6.14 6.14 6.13 6.14 3.8K
12:07 6.13 6.16 6.13 6.16 72.1K
12:08 6.16 6.16 6.16 6.16 5.1K
12:09 6.16 6.17 6.15 6.16 33.0K
12:10 6.17 6.19 6.17 6.18 111.0K
12:11 6.19 6.19 6.19 6.19 1.7K
12:12 6.19 6.20 6.18 6.19 16.0K
12:13 6.19 6.20 6.19 6.20 27.2K
12:14 6.19 6.20 6.19 6.20 34.2K
12:15 6.20 6.20 6.19 6.19 8.7K
12:16 6.19 6.19 6.19 6.19 12.6K
12:17 6.18 6.19 6.17 6.18 10.7K
12:18 6.18 6.18 6.16 6.17 13.5K
12:19 6.17 6.17 6.15 6.16 17.9K
12:20 6.16 6.17 6.15 6.16 44.4K
12:21 6.16 6.16 6.14 6.14 30.3K
12:22 6.15 6.16 6.14 6.15 37.3K
12:23 6.15 6.16 6.15 6.16 29.1K
12:24 6.16 6.17 6.16 6.17 31.2K
12:25 6.17 6.19 6.16 6.19 112.8K
12:26 6.19 6.19 6.17 6.18 26.0K
12:27 6.17 6.17 6.16 6.17 45.2K
12:28 6.17 6.18 6.17 6.18 24.0K
12:29 6.17 6.17 6.17 6.17 15.2K
12:30 6.17 6.17 6.16 6.17 0.8K
12:31 6.17 6.17 6.16 6.17 14.2K
12:32 6.16 6.16 6.16 6.16 12.8K
12:33 6.17 6.17 6.17 6.17 0.6K
12:34 6.17 6.18 6.16 6.18 21.9K
12:35 6.18 6.18 6.16 6.16 35.6K
12:36 6.17 6.17 6.15 6.15 8.6K
12:37 6.16 6.17 6.15 6.16 29.2K
12:38 6.16 6.18 6.16 6.18 49.6K
12:39 6.18 6.21 6.17 6.20 74.8K
12:40 6.21 6.22 6.20 6.22 35.7K
12:41 6.22 6.22 6.21 6.21 14.8K
12:42 6.21 6.22 6.21 6.21 14.1K
12:43 6.21 6.22 6.21 6.21 33.6K
12:44 6.21 6.22 6.20 6.20 16.7K
12:45 6.20 6.21 6.20 6.21 0.6K
12:46 6.20 6.22 6.20 6.22 35.9K
12:47 6.22 6.22 6.20 6.21 51.6K
12:48 6.20 6.21 6.20 6.20 33.1K
12:49 6.20 6.20 6.20 6.20 3.4K
12:50 6.20 6.20 6.19 6.19 29.6K
12:51 6.20 6.20 6.19 6.20 38.2K
12:52 6.19 6.20 6.18 6.18 18.7K
12:53 6.18 6.19 6.18 6.18 14.3K
12:54 6.19 6.20 6.19 6.20 17.5K
12:55 6.20 6.20 6.19 6.20 13.8K
12:56 6.20 6.21 6.19 6.20 39.6K
12:57 6.20 6.21 6.20 6.20 30.3K
12:58 6.20 6.21 6.20 6.21 23.1K
12:59 6.21 6.21 6.19 6.20 38.8K
13:00 6.20 6.21 6.19 6.20 35.8K
13:01 6.20 6.20 6.18 6.18 31.8K
13:02 6.18 6.19 6.17 6.18 59.7K
13:03 6.18 6.20 6.18 6.20 11.6K
13:04 6.19 6.20 6.18 6.19 20.7K
13:05 6.19 6.20 6.18 6.20 46.7K
13:06 6.20 6.20 6.19 6.19 16.0K
13:07 6.19 6.19 6.18 6.18 1.8K
13:08 6.19 6.19 6.17 6.17 28.9K
13:09 6.18 6.19 6.18 6.18 3.1K
13:11 6.17 6.18 6.17 6.18 1.2K
13:12 6.18 6.18 6.17 6.17 4.3K
13:13 6.17 6.17 6.15 6.16 66.3K
13:14 6.17 6.17 6.16 6.16 35.2K
13:15 6.17 6.20 6.17 6.20 100.8K
13:16 6.20 6.21 6.20 6.21 31.0K
13:17 6.21 6.21 6.20 6.21 26.8K
13:18 6.21 6.21 6.20 6.21 36.2K
13:19 6.21 6.21 6.21 6.21 2.3K
13:20 6.21 6.21 6.19 6.19 30.1K
13:21 6.19 6.19 6.18 6.18 7.6K
13:22 6.19 6.20 6.18 6.19 78.2K
13:23 6.19 6.20 6.19 6.20 26.6K
13:24 6.19 6.20 6.19 6.20 2.1K
13:25 6.20 6.21 6.19 6.20 15.6K
13:26 6.20 6.20 6.19 6.20 0.8K
13:27 6.20 6.20 6.19 6.19 43.7K
13:28 6.20 6.21 6.19 6.20 60.4K
13:29 6.20 6.20 6.18 6.18 39.3K
13:30 6.19 6.20 6.19 6.20 36.0K
13:31 6.20 6.20 6.17 6.17 80.3K
13:32 6.17 6.17 6.16 6.17 27.4K
13:33 6.17 6.17 6.16 6.16 2.2K
13:34 6.16 6.18 6.16 6.17 39.0K
13:35 6.18 6.18 6.17 6.18 1.5K
13:36 6.18 6.18 6.17 6.18 1.1K
13:37 6.18 6.18 6.17 6.17 24.5K
13:38 6.17 6.18 6.17 6.18 5.5K
13:39 6.17 6.18 6.17 6.18 7.9K
13:40 6.18 6.20 6.17 6.20 34.0K
13:41 6.20 6.20 6.19 6.20 3.9K
13:42 6.20 6.20 6.19 6.19 1.8K
13:43 6.20 6.20 6.19 6.20 9.2K
13:44 6.20 6.20 6.18 6.19 16.8K
13:45 6.19 6.19 6.18 6.18 13.3K
13:46 6.18 6.20 6.18 6.20 48.1K
13:47 6.19 6.20 6.19 6.19 1.4K
13:48 6.20 6.20 6.19 6.19 1.3K
13:49 6.19 6.19 6.18 6.18 17.8K
13:50 6.18 6.18 6.17 6.18 1.5K
13:51 6.18 6.18 6.18 6.18 0.6K
13:52 6.18 6.18 6.17 6.17 11.7K
13:53 6.17 6.17 6.17 6.17 2.0K
13:54 6.17 6.17 6.17 6.17 1.4K
13:55 6.17 6.17 6.16 6.16 0.9K
13:56 6.17 6.18 6.17 6.18 18.3K
13:57 6.18 6.18 6.17 6.17 6.7K
13:58 6.17 6.17 6.16 6.16 3.1K
13:59 6.16 6.16 6.15 6.15 1.2K
14:00 6.15 6.16 6.15 6.15 14.9K
14:01 6.15 6.16 6.14 6.15 9.1K
14:02 6.15 6.16 6.14 6.16 26.8K
14:03 6.15 6.16 6.15 6.16 1.1K
14:04 6.16 6.16 6.16 6.16 0.5K
14:05 6.16 6.18 6.15 6.17 65.2K
14:06 6.18 6.18 6.16 6.16 12.7K
14:07 6.17 6.17 6.17 6.17 5.7K
14:08 6.17 6.18 6.15 6.17 46.6K
14:10 6.16 6.16 6.16 6.16 6.7K
14:11 6.16 6.17 6.16 6.17 13.3K
14:12 6.16 6.17 6.16 6.17 5.5K
14:13 6.17 6.17 6.17 6.17 1.9K
14:14 6.17 6.18 6.17 6.17 4.1K
14:15 6.17 6.18 6.17 6.18 2.0K
14:16 6.18 6.18 6.18 6.18 1.6K
14:17 6.18 6.18 6.17 6.18 1.6K
14:18 6.18 6.18 6.18 6.18 1.0K
14:19 6.17 6.18 6.17 6.17 14.9K
14:20 6.17 6.18 6.17 6.18 4.6K
14:21 6.17 6.18 6.17 6.18 9.6K
14:22 6.18 6.18 6.17 6.18 2.4K
14:23 6.18 6.18 6.18 6.18 1.4K
14:24 6.18 6.18 6.18 6.18 0.7K
14:25 6.18 6.18 6.18 6.18 1.6K
14:26 6.18 6.19 6.18 6.19 25.5K
14:27 6.19 6.19 6.18 6.19 2.1K
14:28 6.19 6.19 6.18 6.19 2.1K
14:29 6.19 6.19 6.18 6.18 6.4K
14:30 6.19 6.19 6.17 6.18 24.4K
14:31 6.18 6.18 6.18 6.18 5.3K
14:32 6.18 6.18 6.18 6.18 1.8K
14:33 6.17 6.18 6.17 6.17 1.9K
14:34 6.18 6.18 6.17 6.18 0.6K
14:35 6.18 6.18 6.17 6.17 2.7K
14:36 6.17 6.17 6.16 6.16 18.3K
14:37 6.16 6.18 6.16 6.17 39.8K
14:38 6.17 6.17 6.16 6.17 24.7K
14:39 6.17 6.17 6.16 6.16 1.0K
14:40 6.16 6.17 6.16 6.17 2.2K
14:41 6.17 6.17 6.17 6.17 1.6K
14:42 6.17 6.17 6.16 6.17 9.3K
14:43 6.16 6.17 6.15 6.16 8.7K
14:44 6.16 6.17 6.16 6.17 23.5K
14:45 6.17 6.17 6.16 6.16 6.6K
14:46 6.17 6.17 6.17 6.17 1.5K
14:47 6.17 6.17 6.16 6.17 0.8K
14:48 6.17 6.17 6.16 6.17 10.5K
14:49 6.17 6.17 6.17 6.17 0.2K
14:50 6.17 6.17 6.16 6.17 5.2K
14:51 6.17 6.17 6.15 6.15 26.4K
14:52 6.15 6.16 6.15 6.15 4.3K
14:53 6.16 6.16 6.16 6.16 4.7K
14:54 6.15 6.15 6.15 6.15 0.6K
14:55 6.16 6.16 6.15 6.16 3.6K
14:56 6.15 6.16 6.15 6.15 0.6K
14:57 6.16 6.16 6.15 6.16 11.1K
14:58 6.16 6.16 6.15 6.16 1.7K
14:59 6.15 6.16 6.15 6.16 33.9K
15:00 6.15 6.16 6.15 6.16 5.0K
15:01 6.16 6.17 6.16 6.16 24.3K
15:02 6.16 6.17 6.16 6.17 6.0K
15:03 6.17 6.17 6.17 6.17 1.8K
15:04 6.17 6.17 6.17 6.17 1.7K
15:05 6.17 6.17 6.16 6.16 1.3K
15:06 6.17 6.17 6.15 6.15 8.6K
15:07 6.15 6.16 6.14 6.15 11.0K
15:08 6.15 6.15 6.14 6.15 21.9K
15:09 6.15 6.16 6.15 6.15 24.8K
15:10 6.16 6.16 6.15 6.15 10.1K
15:11 6.15 6.15 6.15 6.15 1.3K
15:12 6.15 6.15 6.13 6.14 28.5K
15:13 6.14 6.17 6.14 6.16 70.9K
15:14 6.16 6.16 6.15 6.15 14.3K
15:15 6.16 6.16 6.15 6.16 10.9K
15:16 6.16 6.16 6.16 6.16 0.4K
15:17 6.16 6.16 6.16 6.16 0.7K
15:18 6.16 6.16 6.16 6.16 2.8K
15:19 6.16 6.16 6.16 6.16 3.2K
15:20 6.15 6.16 6.14 6.15 17.1K
15:21 6.15 6.15 6.14 6.14 33.2K
15:22 6.14 6.15 6.13 6.13 96.3K
15:23 6.13 6.14 6.13 6.13 3.9K
15:24 6.13 6.14 6.13 6.14 6.3K
15:25 6.14 6.14 6.13 6.13 3.9K
15:26 6.13 6.14 6.13 6.13 4.6K
15:27 6.14 6.14 6.13 6.13 7.0K
15:28 6.13 6.14 6.13 6.14 33.8K
15:29 6.14 6.15 6.14 6.15 24.8K
15:30 6.15 6.15 6.14 6.15 8.5K
15:31 6.15 6.15 6.14 6.15 10.3K
15:32 6.15 6.15 6.14 6.15 2.5K
15:33 6.15 6.15 6.14 6.15 27.5K
15:34 6.15 6.15 6.14 6.15 5.7K
15:35 6.15 6.15 6.15 6.15 14.2K
15:36 6.15 6.15 6.14 6.15 10.8K
15:37 6.15 6.15 6.14 6.15 14.1K
15:38 6.15 6.15 6.13 6.13 33.4K
15:39 6.13 6.14 6.13 6.13 5.7K
15:40 6.13 6.13 6.11 6.12 27.7K
15:41 6.12 6.13 6.12 6.13 42.8K
15:42 6.12 6.13 6.12 6.13 5.4K
15:43 6.13 6.13 6.12 6.12 4.0K
15:44 6.13 6.13 6.12 6.13 4.7K
15:45 6.13 6.13 6.12 6.13 9.6K
15:46 6.12 6.13 6.12 6.12 11.0K
15:47 6.12 6.13 6.12 6.12 11.9K
15:48 6.12 6.12 6.11 6.11 22.7K
15:49 6.12 6.13 6.11 6.12 28.6K
15:50 6.12 6.12 6.11 6.12 14.8K
15:51 6.12 6.12 6.11 6.12 17.7K
15:52 6.11 6.12 6.11 6.11 13.6K
15:53 6.12 6.12 6.10 6.10 36.5K
15:54 6.11 6.11 6.09 6.10 47.1K
15:55 6.10 6.11 6.09 6.09 134.3K
15:56 6.09 6.10 6.09 6.09 36.1K
15:57 6.10 6.10 6.09 6.10 61.2K
15:58 6.10 6.11 6.09 6.11 131.5K
15:59 6.11 6.12 6.11 6.11 1,890.2K
16:00 6.11 6.11 6.11 6.11 1,096.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available