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 6.31 6.36 6.30 6.32 232.6K
09:31 6.32 6.32 6.29 6.31 58.7K
09:32 6.31 6.33 6.30 6.31 18.9K
09:33 6.30 6.30 6.28 6.29 50.9K
09:34 6.28 6.32 6.28 6.31 220.6K
09:35 6.31 6.32 6.31 6.31 22.4K
09:36 6.30 6.30 6.27 6.27 8.4K
09:37 6.27 6.29 6.27 6.29 5.6K
09:38 6.30 6.32 6.29 6.32 25.7K
09:39 6.33 6.34 6.33 6.33 75.4K
09:40 6.35 6.37 6.35 6.35 40.5K
09:41 6.35 6.37 6.35 6.36 16.5K
09:42 6.37 6.37 6.35 6.36 30.8K
09:43 6.35 6.37 6.35 6.37 29.9K
09:44 6.39 6.39 6.38 6.38 38.9K
09:45 6.38 6.40 6.38 6.38 34.6K
09:46 6.39 6.41 6.39 6.41 41.2K
09:47 6.41 6.43 6.41 6.43 42.7K
09:48 6.42 6.44 6.42 6.43 32.6K
09:49 6.43 6.43 6.41 6.41 48.4K
09:50 6.41 6.44 6.39 6.44 34.0K
09:51 6.44 6.44 6.43 6.44 30.6K
09:52 6.41 6.41 6.39 6.41 53.8K
09:53 6.40 6.41 6.40 6.40 43.9K
09:54 6.39 6.40 6.39 6.40 16.4K
09:55 6.39 6.40 6.37 6.37 16.2K
09:56 6.38 6.38 6.37 6.37 27.5K
09:57 6.37 6.37 6.33 6.33 11.2K
09:58 6.33 6.33 6.32 6.32 22.9K
09:59 6.32 6.33 6.32 6.33 8.8K
10:00 6.29 6.32 6.25 6.26 78.2K
10:01 6.26 6.26 6.19 6.20 89.5K
10:02 6.20 6.21 6.19 6.21 72.9K
10:03 6.21 6.22 6.20 6.21 50.4K
10:04 6.22 6.22 6.18 6.18 37.2K
10:05 6.17 6.17 6.15 6.16 62.1K
10:06 6.17 6.17 6.16 6.17 46.9K
10:07 6.17 6.17 6.14 6.15 42.7K
10:08 6.14 6.17 6.14 6.16 32.6K
10:09 6.16 6.17 6.15 6.16 24.7K
10:10 6.15 6.17 6.15 6.17 37.7K
10:11 6.16 6.17 6.15 6.15 13.0K
10:12 6.14 6.16 6.14 6.16 27.5K
10:13 6.16 6.17 6.16 6.17 14.1K
10:14 6.17 6.17 6.16 6.16 43.6K
10:15 6.16 6.18 6.16 6.18 17.9K
10:16 6.18 6.18 6.17 6.18 36.7K
10:17 6.18 6.18 6.16 6.17 17.3K
10:18 6.17 6.18 6.16 6.18 23.5K
10:19 6.18 6.20 6.18 6.18 44.0K
10:20 6.18 6.19 6.17 6.18 83.3K
10:21 6.17 6.17 6.17 6.17 11.3K
10:22 6.17 6.18 6.17 6.17 20.1K
10:23 6.18 6.19 6.18 6.19 31.7K
10:24 6.19 6.20 6.19 6.19 4.0K
10:25 6.19 6.24 6.19 6.24 93.7K
10:26 6.24 6.25 6.24 6.25 29.3K
10:27 6.26 6.27 6.26 6.26 10.9K
10:28 6.27 6.27 6.26 6.27 52.7K
10:29 6.26 6.27 6.25 6.26 48.3K
10:30 6.26 6.28 6.25 6.25 26.9K
10:31 6.25 6.25 6.23 6.24 41.6K
10:32 6.24 6.24 6.21 6.22 57.0K
10:33 6.21 6.21 6.21 6.21 23.3K
10:34 6.21 6.22 6.20 6.21 54.6K
10:35 6.20 6.21 6.19 6.21 58.0K
10:36 6.22 6.22 6.20 6.20 34.8K
10:37 6.20 6.20 6.19 6.20 45.1K
10:38 6.19 6.19 6.17 6.17 47.0K
10:39 6.17 6.17 6.16 6.16 19.1K
10:40 6.17 6.18 6.17 6.17 41.5K
10:41 6.17 6.19 6.17 6.19 10.1K
10:42 6.17 6.19 6.17 6.19 25.9K
10:43 6.19 6.20 6.17 6.17 28.1K
10:44 6.18 6.19 6.17 6.18 40.4K
10:45 6.18 6.18 6.15 6.16 64.7K
10:46 6.16 6.19 6.16 6.19 53.0K
10:47 6.17 6.17 6.15 6.16 32.0K
10:48 6.16 6.18 6.15 6.17 43.3K
10:49 6.17 6.19 6.17 6.19 29.8K
10:50 6.19 6.21 6.18 6.20 38.4K
10:51 6.20 6.22 6.20 6.21 23.4K
10:52 6.22 6.23 6.22 6.23 21.9K
10:53 6.23 6.25 6.22 6.25 58.8K
10:54 6.24 6.26 6.24 6.24 63.7K
10:55 6.24 6.25 6.24 6.24 10.2K
10:56 6.25 6.25 6.22 6.22 20.0K
10:57 6.22 6.25 6.22 6.25 68.3K
10:58 6.24 6.24 6.23 6.23 23.6K
10:59 6.23 6.24 6.23 6.23 7.2K
11:00 6.23 6.24 6.21 6.21 16.1K
11:01 6.21 6.23 6.21 6.22 42.1K
11:02 6.23 6.24 6.22 6.23 51.6K
11:03 6.24 6.26 6.23 6.26 31.7K
11:04 6.26 6.27 6.26 6.26 47.2K
11:05 6.26 6.26 6.23 6.24 51.6K
11:06 6.25 6.27 6.25 6.26 56.4K
11:07 6.27 6.27 6.25 6.25 25.9K
11:08 6.26 6.28 6.26 6.26 33.6K
11:09 6.26 6.27 6.25 6.25 52.4K
11:10 6.25 6.25 6.24 6.24 15.2K
11:11 6.25 6.26 6.24 6.24 56.2K
11:12 6.24 6.24 6.23 6.24 20.6K
11:13 6.23 6.23 6.22 6.22 5.7K
11:14 6.23 6.23 6.23 6.23 32.7K
11:15 6.23 6.25 6.23 6.25 159.5K
11:16 6.25 6.27 6.25 6.26 35.8K
11:17 6.27 6.28 6.27 6.28 12.8K
11:18 6.28 6.28 6.27 6.28 51.9K
11:19 6.26 6.27 6.26 6.26 25.8K
11:20 6.27 6.27 6.25 6.26 6.8K
11:21 6.26 6.26 6.25 6.26 19.3K
11:22 6.25 6.26 6.24 6.25 62.8K
11:23 6.25 6.25 6.24 6.25 12.1K
11:24 6.25 6.26 6.25 6.25 36.8K
11:25 6.26 6.26 6.25 6.26 24.1K
11:26 6.26 6.28 6.26 6.28 22.3K
11:27 6.28 6.29 6.27 6.27 53.9K
11:28 6.29 6.29 6.28 6.29 44.2K
11:29 6.29 6.29 6.27 6.28 47.5K
11:30 6.27 6.28 6.26 6.26 23.8K
11:31 6.25 6.27 6.24 6.27 124.0K
11:32 6.28 6.28 6.26 6.26 34.4K
11:33 6.26 6.26 6.24 6.25 18.4K
11:34 6.24 6.25 6.23 6.23 30.3K
11:35 6.23 6.23 6.22 6.22 6.4K
11:36 6.23 6.23 6.22 6.22 9.9K
11:37 6.22 6.22 6.22 6.22 45.8K
11:38 6.21 6.23 6.21 6.23 76.3K
11:39 6.23 6.26 6.23 6.26 103.4K
11:40 6.26 6.26 6.24 6.26 35.8K
11:41 6.26 6.27 6.25 6.26 61.2K
11:42 6.25 6.26 6.25 6.26 19.6K
11:43 6.26 6.26 6.26 6.26 40.1K
11:44 6.26 6.27 6.26 6.27 30.7K
11:45 6.27 6.27 6.26 6.26 25.7K
11:46 6.26 6.27 6.26 6.26 43.2K
11:47 6.26 6.26 6.24 6.25 15.2K
11:48 6.26 6.26 6.24 6.24 24.4K
11:49 6.23 6.23 6.22 6.22 14.4K
11:50 6.22 6.23 6.21 6.21 30.4K
11:51 6.21 6.21 6.20 6.20 65.0K
11:52 6.19 6.20 6.19 6.19 36.9K
11:53 6.19 6.19 6.19 6.19 27.3K
11:54 6.19 6.19 6.18 6.18 43.6K
11:55 6.19 6.19 6.18 6.18 32.3K
11:56 6.17 6.19 6.17 6.19 46.9K
11:57 6.19 6.19 6.18 6.18 15.0K
11:58 6.19 6.19 6.18 6.18 14.4K
11:59 6.19 6.20 6.19 6.20 17.7K
12:00 6.19 6.20 6.18 6.18 73.9K
12:01 6.18 6.21 6.18 6.21 78.2K
12:02 6.22 6.22 6.20 6.20 24.3K
12:03 6.20 6.21 6.20 6.20 13.3K
12:04 6.20 6.21 6.20 6.21 18.9K
12:05 6.20 6.21 6.20 6.20 33.7K
12:06 6.20 6.20 6.20 6.20 25.2K
12:07 6.20 6.21 6.20 6.20 30.5K
12:08 6.20 6.21 6.20 6.21 42.5K
12:09 6.20 6.21 6.20 6.21 6.7K
12:10 6.21 6.22 6.20 6.20 20.9K
12:11 6.20 6.21 6.20 6.21 32.0K
12:12 6.22 6.22 6.22 6.22 10.8K
12:13 6.22 6.22 6.21 6.22 4.5K
12:14 6.22 6.22 6.22 6.22 0.9K
12:15 6.21 6.22 6.21 6.21 36.9K
12:16 6.22 6.22 6.21 6.22 11.3K
12:17 6.22 6.22 6.21 6.22 30.2K
12:18 6.22 6.22 6.21 6.22 8.6K
12:19 6.22 6.23 6.22 6.22 41.7K
12:20 6.23 6.23 6.21 6.22 45.7K
12:21 6.21 6.21 6.20 6.20 16.8K
12:22 6.19 6.20 6.19 6.20 40.6K
12:23 6.19 6.21 6.19 6.21 54.2K
12:24 6.20 6.22 6.20 6.21 60.4K
12:25 6.22 6.22 6.22 6.22 12.1K
12:26 6.22 6.22 6.21 6.22 1.7K
12:27 6.22 6.22 6.22 6.22 2.2K
12:28 6.22 6.23 6.21 6.21 60.1K
12:29 6.20 6.22 6.20 6.22 65.9K
12:30 6.21 6.23 6.21 6.22 58.2K
12:31 6.21 6.22 6.21 6.22 13.4K
12:32 6.22 6.23 6.21 6.22 33.1K
12:33 6.22 6.22 6.21 6.21 33.3K
12:34 6.20 6.20 6.20 6.20 33.4K
12:35 6.20 6.20 6.19 6.19 14.5K
12:36 6.19 6.19 6.18 6.18 24.2K
12:37 6.18 6.19 6.18 6.19 13.6K
12:38 6.18 6.18 6.17 6.17 14.7K
12:39 6.17 6.18 6.17 6.18 2.6K
12:40 6.17 6.18 6.17 6.17 4.5K
12:41 6.18 6.18 6.16 6.16 19.2K
12:42 6.16 6.16 6.15 6.15 43.6K
12:43 6.14 6.15 6.14 6.14 13.6K
12:44 6.14 6.15 6.14 6.14 39.8K
12:45 6.13 6.15 6.13 6.15 63.0K
12:46 6.14 6.14 6.13 6.13 19.6K
12:47 6.13 6.13 6.12 6.13 4.9K
12:48 6.12 6.13 6.12 6.12 1.7K
12:49 6.14 6.14 6.13 6.13 35.2K
12:50 6.14 6.15 6.14 6.14 40.2K
12:51 6.14 6.15 6.13 6.14 37.2K
12:52 6.13 6.14 6.13 6.14 20.9K
12:53 6.14 6.14 6.13 6.14 3.5K
12:54 6.14 6.15 6.13 6.15 32.5K
12:55 6.15 6.15 6.15 6.15 8.2K
12:56 6.15 6.16 6.15 6.16 17.0K
12:57 6.15 6.16 6.15 6.16 37.1K
12:58 6.15 6.16 6.15 6.16 3.1K
12:59 6.17 6.18 6.17 6.18 88.9K
13:00 6.17 6.19 6.17 6.19 88.5K
13:01 6.18 6.19 6.18 6.18 105.4K
13:02 6.19 6.19 6.18 6.19 71.7K
13:03 6.18 6.18 6.18 6.18 8.0K
13:04 6.18 6.19 6.18 6.19 0.9K
13:05 6.19 6.19 6.18 6.19 148.0K
13:06 6.19 6.19 6.19 6.19 1.2K
13:07 6.17 6.18 6.17 6.18 87.4K
13:08 6.17 6.19 6.17 6.19 53.3K
13:09 6.18 6.18 6.18 6.18 0.7K
13:10 6.18 6.18 6.17 6.17 34.5K
13:11 6.17 6.18 6.17 6.18 58.1K
13:12 6.18 6.18 6.18 6.18 1.3K
13:13 6.18 6.18 6.17 6.18 7.9K
13:14 6.18 6.18 6.18 6.18 17.0K
13:15 6.18 6.19 6.18 6.18 22.3K
13:16 6.18 6.18 6.17 6.17 14.2K
13:17 6.17 6.18 6.17 6.17 13.4K
13:18 6.17 6.18 6.17 6.18 10.9K
13:19 6.18 6.18 6.17 6.18 4.2K
13:20 6.18 6.18 6.18 6.18 17.1K
13:21 6.17 6.18 6.17 6.18 5.2K
13:22 6.18 6.18 6.17 6.17 5.2K
13:23 6.18 6.18 6.17 6.18 6.0K
13:24 6.17 6.18 6.17 6.18 14.2K
13:25 6.17 6.18 6.16 6.16 40.8K
13:26 6.17 6.17 6.15 6.16 12.5K
13:27 6.16 6.17 6.15 6.17 30.0K
13:28 6.16 6.17 6.16 6.17 5.4K
13:29 6.17 6.17 6.16 6.16 20.9K
13:30 6.16 6.16 6.13 6.13 73.8K
13:31 6.13 6.14 6.13 6.14 14.3K
13:32 6.14 6.14 6.14 6.14 26.4K
13:33 6.14 6.15 6.14 6.15 28.2K
13:34 6.15 6.16 6.14 6.15 40.7K
13:35 6.16 6.16 6.16 6.16 2.8K
13:36 6.16 6.16 6.16 6.16 23.1K
13:37 6.15 6.15 6.15 6.15 22.1K
13:38 6.15 6.15 6.15 6.15 10.2K
13:39 6.15 6.15 6.14 6.15 17.7K
13:40 6.15 6.15 6.12 6.13 15.7K
13:41 6.13 6.13 6.13 6.13 6.4K
13:42 6.12 6.13 6.12 6.13 21.0K
13:43 6.13 6.13 6.12 6.12 15.4K
13:44 6.12 6.13 6.11 6.12 27.3K
13:45 6.12 6.12 6.11 6.12 11.3K
13:46 6.12 6.12 6.11 6.12 7.1K
13:47 6.12 6.12 6.11 6.12 2.1K
13:48 6.12 6.12 6.11 6.11 24.4K
13:49 6.11 6.11 6.10 6.11 9.2K
13:50 6.11 6.11 6.10 6.11 12.8K
13:51 6.11 6.11 6.10 6.10 11.9K
13:52 6.11 6.11 6.10 6.11 5.4K
13:53 6.11 6.11 6.09 6.09 47.4K
13:54 6.09 6.09 6.08 6.09 18.7K
13:55 6.09 6.10 6.08 6.10 36.1K
13:56 6.09 6.10 6.09 6.10 19.3K
13:57 6.10 6.10 6.09 6.09 18.2K
13:58 6.09 6.10 6.09 6.10 53.3K
13:59 6.10 6.11 6.10 6.11 40.3K
14:00 6.11 6.11 6.09 6.10 22.4K
14:01 6.10 6.11 6.10 6.11 39.9K
14:02 6.11 6.11 6.10 6.11 29.5K
14:03 6.11 6.11 6.11 6.11 5.6K
14:04 6.12 6.12 6.12 6.12 10.9K
14:05 6.12 6.14 6.12 6.13 74.0K
14:06 6.14 6.14 6.13 6.14 4.1K
14:07 6.13 6.14 6.13 6.14 11.7K
14:08 6.14 6.16 6.14 6.15 65.1K
14:09 6.15 6.16 6.15 6.16 33.3K
14:10 6.16 6.16 6.16 6.16 23.3K
14:11 6.15 6.16 6.15 6.16 5.8K
14:12 6.16 6.16 6.15 6.15 44.0K
14:13 6.15 6.16 6.15 6.16 42.4K
14:14 6.15 6.16 6.15 6.16 5.4K
14:15 6.15 6.15 6.13 6.13 17.7K
14:16 6.13 6.15 6.13 6.15 45.3K
14:17 6.14 6.14 6.14 6.14 7.2K
14:18 6.14 6.14 6.14 6.14 1.6K
14:19 6.15 6.15 6.14 6.14 65.1K
14:20 6.14 6.14 6.14 6.14 25.9K
14:21 6.15 6.15 6.15 6.15 1.3K
14:22 6.15 6.15 6.15 6.15 3.9K
14:23 6.15 6.15 6.14 6.14 67.6K
14:24 6.14 6.14 6.14 6.14 6.6K
14:25 6.14 6.15 6.14 6.15 19.0K
14:26 6.14 6.15 6.14 6.15 1.9K
14:27 6.15 6.16 6.14 6.15 17.4K
14:28 6.16 6.16 6.16 6.16 5.8K
14:29 6.16 6.16 6.14 6.14 42.9K
14:30 6.15 6.15 6.15 6.15 3.1K
14:31 6.14 6.15 6.14 6.15 19.2K
14:32 6.15 6.15 6.14 6.15 35.0K
14:33 6.16 6.16 6.16 6.16 1.1K
14:34 6.15 6.16 6.15 6.16 3.0K
14:35 6.15 6.15 6.15 6.15 0.4K
14:36 6.16 6.16 6.15 6.16 15.0K
14:37 6.15 6.16 6.15 6.16 28.2K
14:38 6.15 6.16 6.15 6.16 5.6K
14:39 6.16 6.16 6.15 6.15 2.2K
14:40 6.15 6.16 6.15 6.16 6.7K
14:41 6.16 6.16 6.15 6.15 7.4K
14:42 6.16 6.16 6.15 6.16 4.3K
14:43 6.16 6.16 6.16 6.16 5.7K
14:44 6.16 6.16 6.16 6.16 5.9K
14:45 6.16 6.16 6.16 6.16 3.8K
14:46 6.16 6.16 6.15 6.16 3.9K
14:47 6.16 6.16 6.15 6.15 19.5K
14:48 6.15 6.16 6.15 6.15 5.2K
14:49 6.16 6.16 6.16 6.16 1.3K
14:50 6.16 6.16 6.15 6.16 4.8K
14:51 6.16 6.16 6.16 6.16 7.8K
14:52 6.16 6.16 6.15 6.16 4.5K
14:53 6.16 6.16 6.15 6.16 2.6K
14:54 6.15 6.16 6.15 6.15 6.5K
14:55 6.16 6.16 6.15 6.16 1.9K
14:56 6.15 6.16 6.15 6.16 8.7K
14:57 6.15 6.16 6.15 6.16 43.6K
14:58 6.15 6.16 6.13 6.15 82.2K
14:59 6.15 6.15 6.15 6.15 1.4K
15:00 6.15 6.15 6.14 6.14 4.9K
15:01 6.15 6.15 6.14 6.15 5.3K
15:02 6.15 6.15 6.14 6.15 16.4K
15:03 6.15 6.15 6.14 6.15 15.1K
15:04 6.15 6.15 6.15 6.15 3.1K
15:05 6.15 6.15 6.14 6.15 25.1K
15:06 6.14 6.15 6.12 6.12 76.1K
15:07 6.13 6.13 6.12 6.13 2.8K
15:08 6.12 6.13 6.12 6.13 4.4K
15:09 6.12 6.12 6.11 6.11 27.5K
15:10 6.12 6.12 6.10 6.10 35.0K
15:11 6.10 6.11 6.10 6.11 53.7K
15:12 6.10 6.11 6.10 6.11 5.5K
15:13 6.10 6.11 6.10 6.11 7.1K
15:14 6.11 6.12 6.11 6.11 17.3K
15:15 6.11 6.12 6.11 6.12 11.9K
15:16 6.12 6.12 6.11 6.11 8.0K
15:17 6.11 6.11 6.11 6.11 24.3K
15:18 6.11 6.11 6.10 6.11 10.0K
15:19 6.11 6.12 6.10 6.12 16.8K
15:20 6.12 6.12 6.11 6.11 4.8K
15:21 6.11 6.12 6.11 6.11 13.9K
15:22 6.10 6.10 6.08 6.08 28.1K
15:23 6.09 6.09 6.08 6.09 12.6K
15:24 6.09 6.09 6.09 6.09 4.4K
15:25 6.09 6.09 6.09 6.09 2.0K
15:26 6.09 6.09 6.08 6.09 9.3K
15:27 6.09 6.10 6.08 6.09 18.9K
15:28 6.10 6.10 6.09 6.10 5.2K
15:29 6.09 6.09 6.08 6.08 29.7K
15:30 6.09 6.09 6.08 6.08 48.7K
15:31 6.08 6.08 6.06 6.06 32.2K
15:32 6.07 6.07 6.07 6.07 26.6K
15:33 6.07 6.07 6.07 6.07 5.4K
15:34 6.07 6.08 6.07 6.08 13.6K
15:35 6.08 6.08 6.06 6.06 31.9K
15:36 6.05 6.06 6.05 6.06 5.2K
15:37 6.05 6.06 6.05 6.06 11.5K
15:38 6.06 6.06 6.05 6.05 85.2K
15:39 6.06 6.07 6.06 6.06 39.9K
15:40 6.07 6.08 6.07 6.07 13.2K
15:41 6.08 6.08 6.07 6.08 13.7K
15:42 6.07 6.08 6.07 6.08 18.4K
15:43 6.08 6.08 6.07 6.08 7.3K
15:44 6.08 6.08 6.07 6.07 10.7K
15:45 6.08 6.08 6.07 6.08 6.0K
15:46 6.08 6.09 6.08 6.09 32.9K
15:47 6.08 6.10 6.08 6.10 74.8K
15:48 6.10 6.10 6.10 6.10 10.5K
15:49 6.10 6.10 6.09 6.10 19.3K
15:50 6.11 6.12 6.10 6.12 135.2K
15:51 6.11 6.11 6.10 6.11 24.2K
15:52 6.10 6.12 6.10 6.12 65.2K
15:53 6.12 6.12 6.12 6.12 20.6K
15:54 6.12 6.12 6.11 6.12 23.5K
15:55 6.12 6.14 6.12 6.13 104.8K
15:56 6.13 6.15 6.13 6.15 75.8K
15:57 6.15 6.15 6.13 6.14 107.1K
15:58 6.13 6.15 6.13 6.14 206.4K
15:59 6.13 6.14 6.13 6.13 938.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available