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 6.16 6.20 6.16 6.20 127.8K
09:31 6.20 6.20 6.13 6.13 50.7K
09:32 6.13 6.17 6.13 6.17 33.6K
09:33 6.18 6.18 6.17 6.18 63.2K
09:34 6.20 6.20 6.19 6.19 32.3K
09:35 6.20 6.20 6.19 6.19 4.4K
09:36 6.18 6.21 6.18 6.20 11.5K
09:37 6.21 6.22 6.20 6.21 18.7K
09:38 6.21 6.21 6.19 6.20 19.9K
09:39 6.19 6.22 6.19 6.21 14.7K
09:40 6.21 6.21 6.19 6.19 24.0K
09:41 6.19 6.19 6.18 6.18 9.1K
09:42 6.18 6.18 6.16 6.16 31.5K
09:43 6.15 6.16 6.13 6.16 25.1K
09:44 6.15 6.16 6.14 6.16 15.3K
09:45 6.16 6.18 6.16 6.17 22.1K
09:46 6.19 6.19 6.17 6.17 10.4K
09:47 6.15 6.16 6.15 6.16 2.0K
09:48 6.17 6.17 6.17 6.17 1.8K
09:49 6.16 6.19 6.16 6.19 28.6K
09:50 6.20 6.20 6.19 6.19 10.9K
09:51 6.20 6.20 6.20 6.20 33.2K
09:52 6.20 6.20 6.18 6.19 16.7K
09:53 6.17 6.18 6.17 6.18 7.9K
09:54 6.17 6.18 6.16 6.18 20.5K
09:55 6.19 6.19 6.17 6.18 4.9K
09:56 6.18 6.18 6.16 6.18 19.7K
09:57 6.16 6.17 6.15 6.15 23.7K
09:58 6.15 6.17 6.15 6.17 26.2K
09:59 6.17 6.18 6.17 6.18 2.6K
10:00 6.17 6.18 6.17 6.17 13.5K
10:01 6.17 6.19 6.17 6.19 23.2K
10:02 6.19 6.22 6.19 6.22 26.4K
10:03 6.20 6.22 6.20 6.22 39.1K
10:04 6.22 6.22 6.21 6.22 15.4K
10:05 6.22 6.22 6.21 6.21 16.0K
10:06 6.21 6.23 6.21 6.23 27.9K
10:07 6.22 6.22 6.20 6.20 19.1K
10:08 6.20 6.20 6.19 6.19 7.2K
10:09 6.20 6.22 6.20 6.20 35.1K
10:10 6.19 6.19 6.18 6.18 18.6K
10:11 6.18 6.18 6.16 6.16 14.0K
10:12 6.17 6.19 6.17 6.19 20.3K
10:13 6.19 6.19 6.19 6.19 49.0K
10:14 6.19 6.19 6.18 6.18 22.6K
10:15 6.18 6.18 6.17 6.18 42.3K
10:16 6.18 6.19 6.18 6.19 57.5K
10:17 6.19 6.19 6.17 6.18 83.8K
10:18 6.19 6.19 6.18 6.19 27.8K
10:19 6.19 6.20 6.17 6.20 50.9K
10:20 6.19 6.20 6.18 6.18 14.5K
10:21 6.19 6.20 6.19 6.20 65.0K
10:22 6.18 6.18 6.16 6.16 10.5K
10:23 6.16 6.17 6.16 6.17 56.2K
10:24 6.18 6.19 6.18 6.19 71.1K
10:25 6.19 6.19 6.19 6.19 5.2K
10:26 6.22 6.22 6.21 6.21 43.6K
10:27 6.22 6.22 6.20 6.22 15.2K
10:28 6.22 6.22 6.21 6.22 21.6K
10:29 6.22 6.22 6.21 6.21 1.7K
10:30 6.22 6.22 6.21 6.22 7.9K
10:31 6.22 6.25 6.22 6.22 68.2K
10:32 6.24 6.25 6.24 6.24 75.5K
10:33 6.25 6.27 6.24 6.27 30.8K
10:34 6.28 6.29 6.27 6.29 63.1K
10:35 6.28 6.31 6.28 6.30 93.3K
10:36 6.31 6.32 6.30 6.32 56.1K
10:37 6.32 6.32 6.31 6.32 28.4K
10:38 6.32 6.33 6.31 6.31 60.0K
10:39 6.31 6.31 6.29 6.29 71.7K
10:40 6.29 6.30 6.27 6.27 39.2K
10:41 6.28 6.28 6.26 6.26 60.6K
10:42 6.26 6.28 6.26 6.26 60.7K
10:43 6.27 6.28 6.27 6.28 18.7K
10:44 6.28 6.28 6.26 6.27 117.6K
10:45 6.26 6.27 6.26 6.27 46.2K
10:46 6.26 6.27 6.25 6.25 86.8K
10:47 6.25 6.25 6.23 6.23 17.1K
10:48 6.23 6.23 6.23 6.23 8.6K
10:49 6.23 6.23 6.22 6.22 26.9K
10:50 6.23 6.23 6.21 6.22 30.4K
10:51 6.21 6.22 6.21 6.22 8.4K
10:52 6.23 6.24 6.22 6.24 64.1K
10:53 6.24 6.24 6.24 6.24 1.9K
10:54 6.24 6.25 6.24 6.25 39.8K
10:55 6.25 6.27 6.25 6.27 36.9K
10:56 6.27 6.27 6.26 6.27 27.0K
10:57 6.27 6.27 6.25 6.27 75.5K
10:58 6.26 6.26 6.26 6.26 8.9K
10:59 6.27 6.27 6.26 6.26 30.4K
11:00 6.26 6.27 6.26 6.27 9.9K
11:01 6.27 6.27 6.27 6.27 8.1K
11:02 6.26 6.26 6.24 6.25 43.7K
11:03 6.26 6.26 6.25 6.26 14.5K
11:04 6.25 6.26 6.25 6.25 43.9K
11:05 6.26 6.27 6.26 6.27 21.6K
11:06 6.26 6.26 6.24 6.24 33.4K
11:07 6.24 6.25 6.24 6.25 26.5K
11:08 6.25 6.27 6.25 6.27 33.3K
11:09 6.27 6.28 6.26 6.27 81.5K
11:10 6.27 6.27 6.26 6.26 19.7K
11:11 6.26 6.26 6.24 6.24 28.6K
11:12 6.24 6.24 6.22 6.22 17.5K
11:13 6.24 6.26 6.24 6.25 21.5K
11:14 6.25 6.26 6.25 6.26 21.2K
11:15 6.26 6.26 6.26 6.26 8.0K
11:16 6.26 6.27 6.26 6.27 11.9K
11:17 6.27 6.27 6.27 6.27 0.8K
11:18 6.27 6.28 6.27 6.27 32.6K
11:19 6.28 6.29 6.28 6.29 9.1K
11:20 6.29 6.30 6.29 6.30 10.0K
11:21 6.30 6.31 6.29 6.29 22.2K
11:22 6.29 6.29 6.28 6.28 35.9K
11:23 6.29 6.30 6.29 6.29 16.4K
11:24 6.30 6.32 6.30 6.30 36.9K
11:25 6.31 6.31 6.29 6.30 27.9K
11:26 6.29 6.30 6.29 6.30 4.7K
11:27 6.29 6.29 6.27 6.28 31.5K
11:28 6.28 6.29 6.28 6.29 24.0K
11:29 6.29 6.29 6.28 6.29 8.9K
11:30 6.29 6.30 6.29 6.30 54.0K
11:31 6.30 6.31 6.30 6.31 17.8K
11:32 6.32 6.32 6.31 6.31 7.5K
11:33 6.32 6.32 6.32 6.32 2.0K
11:34 6.32 6.33 6.32 6.33 12.6K
11:35 6.33 6.33 6.31 6.32 16.7K
11:36 6.31 6.31 6.30 6.30 42.7K
11:37 6.30 6.31 6.29 6.31 12.3K
11:38 6.30 6.31 6.30 6.30 29.3K
11:39 6.31 6.32 6.30 6.32 21.6K
11:40 6.31 6.35 6.31 6.35 34.3K
11:41 6.34 6.36 6.34 6.35 29.8K
11:42 6.36 6.36 6.35 6.35 23.9K
11:43 6.36 6.36 6.33 6.34 25.1K
11:44 6.35 6.35 6.34 6.35 17.3K
11:45 6.35 6.35 6.34 6.35 19.7K
11:46 6.36 6.36 6.35 6.35 9.7K
11:47 6.35 6.36 6.35 6.35 41.6K
11:48 6.35 6.36 6.34 6.36 27.3K
11:49 6.35 6.35 6.34 6.34 20.9K
11:50 6.33 6.34 6.33 6.34 5.7K
11:51 6.33 6.34 6.33 6.34 2.7K
11:52 6.33 6.35 6.33 6.35 27.5K
11:53 6.35 6.36 6.35 6.36 13.3K
11:54 6.35 6.36 6.35 6.35 8.6K
11:55 6.35 6.35 6.35 6.35 8.0K
11:56 6.35 6.36 6.35 6.36 5.5K
11:57 6.35 6.35 6.33 6.34 42.1K
11:58 6.34 6.36 6.34 6.35 23.2K
11:59 6.36 6.36 6.35 6.36 8.9K
12:00 6.36 6.36 6.35 6.36 13.2K
12:01 6.36 6.36 6.36 6.36 18.7K
12:02 6.36 6.36 6.35 6.35 7.8K
12:03 6.35 6.36 6.35 6.36 21.3K
12:04 6.36 6.36 6.35 6.36 4.7K
12:05 6.36 6.37 6.36 6.37 27.4K
12:06 6.36 6.36 6.34 6.34 27.7K
12:07 6.35 6.35 6.34 6.35 8.7K
12:08 6.35 6.35 6.33 6.34 21.0K
12:09 6.33 6.34 6.33 6.33 8.8K
12:10 6.35 6.35 6.34 6.35 10.8K
12:11 6.34 6.35 6.34 6.35 12.3K
12:12 6.35 6.35 6.34 6.35 5.7K
12:13 6.35 6.35 6.35 6.35 12.8K
12:14 6.36 6.36 6.36 6.36 5.0K
12:15 6.36 6.36 6.34 6.34 72.8K
12:16 6.35 6.36 6.34 6.35 28.2K
12:17 6.35 6.36 6.34 6.34 12.4K
12:18 6.33 6.35 6.33 6.35 13.3K
12:19 6.34 6.35 6.34 6.35 6.7K
12:20 6.35 6.36 6.35 6.36 18.0K
12:21 6.34 6.35 6.34 6.35 14.5K
12:22 6.34 6.34 6.33 6.34 34.2K
12:23 6.33 6.34 6.33 6.34 13.7K
12:24 6.34 6.34 6.33 6.34 5.0K
12:25 6.34 6.34 6.33 6.34 3.1K
12:26 6.33 6.34 6.33 6.34 7.1K
12:27 6.33 6.35 6.32 6.34 49.5K
12:28 6.34 6.35 6.33 6.33 10.3K
12:29 6.33 6.33 6.32 6.33 32.5K
12:30 6.33 6.34 6.33 6.33 10.0K
12:31 6.32 6.32 6.30 6.30 66.4K
12:32 6.30 6.31 6.30 6.31 28.1K
12:33 6.29 6.30 6.29 6.30 48.8K
12:34 6.29 6.29 6.27 6.27 20.8K
12:35 6.27 6.27 6.26 6.26 27.0K
12:36 6.27 6.27 6.25 6.26 54.1K
12:37 6.25 6.26 6.25 6.26 16.5K
12:38 6.26 6.27 6.26 6.27 6.2K
12:39 6.25 6.25 6.24 6.24 50.3K
12:40 6.24 6.25 6.24 6.25 22.3K
12:41 6.25 6.27 6.25 6.27 48.0K
12:42 6.27 6.27 6.26 6.27 24.2K
12:43 6.25 6.27 6.25 6.26 20.7K
12:44 6.27 6.27 6.27 6.27 3.0K
12:45 6.27 6.27 6.27 6.27 82.9K
12:46 6.26 6.26 6.25 6.25 21.7K
12:47 6.25 6.26 6.25 6.25 13.3K
12:48 6.25 6.26 6.24 6.26 26.3K
12:49 6.26 6.27 6.24 6.24 65.8K
12:50 6.25 6.25 6.24 6.24 18.6K
12:51 6.23 6.23 6.23 6.23 5.2K
12:52 6.24 6.27 6.24 6.27 35.1K
12:53 6.26 6.27 6.26 6.27 10.8K
12:54 6.27 6.27 6.25 6.25 35.5K
12:55 6.26 6.26 6.25 6.25 18.4K
12:56 6.26 6.26 6.25 6.25 49.0K
12:57 6.26 6.26 6.25 6.25 19.9K
12:58 6.26 6.26 6.24 6.25 38.1K
12:59 6.25 6.25 6.24 6.25 2.1K
13:00 6.24 6.26 6.24 6.26 21.8K
13:01 6.26 6.26 6.25 6.25 15.3K
13:02 6.26 6.28 6.25 6.27 77.6K
13:03 6.27 6.28 6.25 6.25 30.3K
13:04 6.26 6.28 6.26 6.28 15.8K
13:05 6.28 6.28 6.26 6.27 49.3K
13:06 6.28 6.28 6.28 6.28 16.8K
13:07 6.29 6.30 6.29 6.29 38.8K
13:08 6.30 6.31 6.30 6.31 21.8K
13:09 6.30 6.31 6.30 6.31 26.2K
13:10 6.32 6.32 6.31 6.32 16.5K
13:11 6.31 6.33 6.31 6.33 30.4K
13:12 6.33 6.33 6.31 6.31 18.3K
13:13 6.30 6.30 6.29 6.30 25.1K
13:14 6.30 6.30 6.29 6.30 3.3K
13:15 6.30 6.30 6.29 6.30 6.8K
13:16 6.30 6.31 6.30 6.31 11.1K
13:17 6.31 6.31 6.30 6.30 9.0K
13:18 6.31 6.31 6.30 6.30 2.8K
13:19 6.31 6.31 6.30 6.30 8.3K
13:20 6.30 6.30 6.29 6.30 16.0K
13:21 6.30 6.30 6.29 6.30 23.4K
13:22 6.29 6.30 6.29 6.30 25.1K
13:24 6.31 6.31 6.30 6.31 11.8K
13:25 6.31 6.33 6.31 6.32 44.8K
13:26 6.34 6.34 6.33 6.34 31.7K
13:27 6.34 6.34 6.32 6.33 30.5K
13:28 6.33 6.33 6.33 6.33 37.1K
13:29 6.33 6.33 6.32 6.33 4.2K
13:30 6.33 6.33 6.31 6.32 29.1K
13:31 6.32 6.32 6.31 6.32 10.4K
13:32 6.31 6.32 6.31 6.31 2.9K
13:33 6.31 6.31 6.30 6.31 5.5K
13:34 6.31 6.31 6.29 6.30 14.3K
13:35 6.31 6.31 6.30 6.31 5.4K
13:36 6.32 6.32 6.32 6.32 3.8K
13:37 6.31 6.32 6.31 6.32 9.0K
13:38 6.32 6.33 6.32 6.33 6.3K
13:39 6.32 6.32 6.31 6.31 21.1K
13:40 6.31 6.31 6.31 6.31 1.9K
13:41 6.31 6.32 6.31 6.32 3.7K
13:42 6.31 6.31 6.31 6.31 2.0K
13:43 6.32 6.32 6.31 6.32 2.9K
13:44 6.32 6.32 6.32 6.32 4.9K
13:45 6.32 6.32 6.31 6.31 22.0K
13:47 6.30 6.31 6.30 6.31 1.3K
13:48 6.31 6.31 6.29 6.31 17.0K
13:49 6.30 6.30 6.29 6.30 7.8K
13:50 6.30 6.30 6.28 6.29 11.4K
13:51 6.29 6.29 6.29 6.29 11.9K
13:52 6.28 6.29 6.27 6.27 11.8K
13:53 6.27 6.27 6.25 6.25 27.5K
13:54 6.26 6.26 6.26 6.26 1.5K
13:55 6.26 6.26 6.25 6.26 7.3K
13:56 6.26 6.26 6.25 6.25 5.4K
13:57 6.26 6.27 6.26 6.27 10.0K
13:58 6.27 6.27 6.25 6.25 40.7K
13:59 6.25 6.27 6.25 6.27 9.5K
14:00 6.26 6.27 6.26 6.27 7.5K
14:01 6.26 6.27 6.25 6.27 13.0K
14:02 6.26 6.27 6.26 6.27 11.9K
14:03 6.27 6.27 6.27 6.27 4.5K
14:04 6.27 6.28 6.27 6.28 6.3K
14:05 6.28 6.28 6.26 6.26 33.2K
14:06 6.27 6.30 6.27 6.30 24.8K
14:07 6.30 6.30 6.28 6.29 24.2K
14:08 6.29 6.31 6.29 6.31 17.6K
14:09 6.31 6.31 6.30 6.31 18.4K
14:10 6.31 6.31 6.30 6.30 9.8K
14:11 6.31 6.31 6.30 6.30 7.4K
14:12 6.31 6.31 6.29 6.29 24.0K
14:13 6.31 6.31 6.31 6.31 5.0K
14:14 6.30 6.31 6.29 6.29 11.0K
14:15 6.29 6.30 6.28 6.30 10.6K
14:16 6.30 6.31 6.30 6.31 16.6K
14:17 6.31 6.32 6.30 6.30 36.1K
14:18 6.31 6.33 6.31 6.33 47.6K
14:19 6.34 6.35 6.34 6.35 66.5K
14:20 6.36 6.36 6.35 6.35 7.5K
14:21 6.35 6.36 6.35 6.35 33.2K
14:22 6.35 6.36 6.34 6.36 23.7K
14:23 6.35 6.36 6.35 6.36 40.6K
14:24 6.36 6.39 6.36 6.39 43.8K
14:25 6.39 6.40 6.38 6.39 42.0K
14:26 6.39 6.41 6.39 6.41 40.7K
14:27 6.41 6.41 6.40 6.41 59.7K
14:28 6.42 6.42 6.41 6.41 15.1K
14:29 6.41 6.43 6.41 6.43 26.2K
14:30 6.43 6.43 6.41 6.42 32.5K
14:31 6.42 6.43 6.41 6.43 45.5K
14:32 6.42 6.43 6.41 6.43 47.3K
14:33 6.42 6.42 6.41 6.42 99.5K
14:34 6.41 6.42 6.41 6.41 19.6K
14:35 6.40 6.41 6.40 6.41 17.2K
14:36 6.41 6.41 6.38 6.39 49.4K
14:37 6.38 6.38 6.37 6.37 29.2K
14:38 6.38 6.38 6.36 6.36 42.5K
14:39 6.36 6.37 6.36 6.36 17.4K
14:40 6.36 6.36 6.35 6.36 12.5K
14:41 6.35 6.37 6.35 6.37 33.8K
14:42 6.37 6.37 6.36 6.36 12.5K
14:43 6.36 6.36 6.35 6.36 5.4K
14:44 6.36 6.36 6.36 6.36 2.3K
14:45 6.36 6.37 6.36 6.37 13.9K
14:46 6.37 6.37 6.36 6.36 7.4K
14:47 6.36 6.38 6.36 6.37 38.4K
14:48 6.38 6.38 6.37 6.38 49.1K
14:49 6.38 6.40 6.38 6.40 10.8K
14:50 6.40 6.40 6.39 6.40 11.1K
14:51 6.40 6.40 6.40 6.40 11.4K
14:52 6.39 6.40 6.39 6.40 14.6K
14:53 6.39 6.40 6.39 6.40 2.1K
14:54 6.39 6.40 6.39 6.40 6.8K
14:55 6.40 6.40 6.40 6.40 7.7K
14:56 6.40 6.40 6.39 6.39 3.6K
14:57 6.40 6.40 6.40 6.40 4.2K
14:58 6.39 6.39 6.39 6.39 13.3K
14:59 6.40 6.40 6.39 6.40 10.5K
15:00 6.39 6.40 6.39 6.40 3.6K
15:01 6.40 6.40 6.39 6.39 29.0K
15:02 6.40 6.40 6.39 6.40 24.9K
15:03 6.39 6.40 6.39 6.40 4.2K
15:04 6.40 6.40 6.40 6.40 1.1K
15:05 6.40 6.40 6.39 6.40 11.6K
15:06 6.40 6.40 6.39 6.40 8.4K
15:07 6.40 6.40 6.39 6.39 27.5K
15:08 6.38 6.39 6.38 6.38 2.7K
15:09 6.38 6.40 6.38 6.40 8.2K
15:10 6.40 6.40 6.39 6.40 4.4K
15:11 6.40 6.40 6.39 6.39 23.9K
15:12 6.39 6.39 6.38 6.39 6.2K
15:13 6.39 6.42 6.39 6.42 28.0K
15:14 6.41 6.42 6.41 6.42 3.7K
15:15 6.42 6.42 6.41 6.42 5.2K
15:16 6.42 6.42 6.41 6.42 3.6K
15:17 6.42 6.42 6.41 6.42 8.2K
15:18 6.42 6.43 6.42 6.43 11.0K
15:19 6.43 6.43 6.43 6.43 6.1K
15:20 6.43 6.43 6.42 6.42 5.9K
15:21 6.42 6.43 6.42 6.42 31.8K
15:22 6.42 6.42 6.40 6.40 37.6K
15:23 6.40 6.41 6.40 6.41 6.4K
15:24 6.41 6.41 6.39 6.40 22.6K
15:25 6.40 6.40 6.39 6.40 17.7K
15:26 6.40 6.40 6.40 6.40 5.6K
15:27 6.41 6.41 6.41 6.41 9.1K
15:28 6.40 6.41 6.40 6.41 9.9K
15:29 6.41 6.41 6.40 6.40 4.5K
15:30 6.41 6.44 6.40 6.44 88.7K
15:31 6.44 6.44 6.42 6.43 88.6K
15:32 6.43 6.43 6.42 6.43 33.5K
15:33 6.43 6.43 6.42 6.43 17.8K
15:34 6.43 6.43 6.43 6.43 11.5K
15:35 6.42 6.43 6.42 6.43 114.6K
15:36 6.43 6.43 6.42 6.42 26.3K
15:37 6.41 6.42 6.41 6.42 14.6K
15:38 6.41 6.42 6.40 6.41 24.6K
15:39 6.41 6.41 6.39 6.39 22.5K
15:40 6.39 6.41 6.39 6.41 38.9K
15:41 6.41 6.41 6.40 6.40 30.3K
15:42 6.40 6.42 6.40 6.41 98.0K
15:43 6.41 6.41 6.40 6.40 54.0K
15:44 6.40 6.40 6.39 6.40 16.6K
15:45 6.40 6.42 6.40 6.41 63.7K
15:46 6.41 6.42 6.40 6.40 37.7K
15:47 6.40 6.42 6.40 6.42 67.1K
15:48 6.42 6.42 6.41 6.41 14.5K
15:49 6.41 6.42 6.41 6.42 39.0K
15:50 6.42 6.42 6.41 6.42 48.6K
15:51 6.42 6.42 6.42 6.42 88.2K
15:52 6.43 6.43 6.42 6.42 79.4K
15:53 6.42 6.43 6.41 6.43 49.8K
15:54 6.43 6.43 6.42 6.43 29.1K
15:55 6.43 6.43 6.42 6.42 42.2K
15:56 6.42 6.43 6.42 6.43 101.4K
15:57 6.43 6.43 6.42 6.42 111.0K
15:58 6.43 6.43 6.42 6.43 132.6K
15:59 6.42 6.44 6.42 6.44 1,448.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available