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 5.99 6.05 5.99 6.03 175.5K
09:31 6.03 6.04 6.00 6.00 38.3K
09:32 5.99 6.01 5.98 6.01 4.9K
09:33 6.02 6.02 6.01 6.02 6.8K
09:34 6.03 6.04 6.02 6.04 23.0K
09:35 6.04 6.05 6.01 6.02 21.2K
09:36 6.02 6.03 6.01 6.01 44.4K
09:37 6.01 6.03 6.01 6.03 38.3K
09:38 6.03 6.05 6.03 6.03 28.1K
09:39 6.02 6.03 6.01 6.02 12.7K
09:40 6.03 6.03 6.01 6.02 4.3K
09:41 6.01 6.04 6.01 6.04 9.6K
09:42 6.03 6.05 6.03 6.05 14.6K
09:43 6.04 6.04 6.04 6.04 3.5K
09:44 6.04 6.06 6.04 6.06 7.6K
09:45 6.06 6.07 6.05 6.05 6.8K
09:46 6.05 6.05 6.05 6.05 3.3K
09:47 6.05 6.05 6.03 6.04 8.2K
09:48 6.03 6.04 6.03 6.04 3.5K
09:49 6.04 6.04 6.04 6.04 4.2K
09:50 6.03 6.03 6.03 6.03 3.6K
09:51 6.03 6.03 6.01 6.01 7.9K
09:52 6.02 6.02 6.02 6.02 1.7K
09:53 6.03 6.04 6.02 6.02 63.7K
09:54 6.02 6.02 6.02 6.02 8.0K
09:55 6.02 6.07 6.02 6.07 15.1K
09:56 6.07 6.07 6.07 6.07 10.0K
09:57 6.08 6.08 6.08 6.08 8.9K
09:58 6.07 6.07 6.06 6.06 2.0K
09:59 6.06 6.07 6.06 6.07 15.2K
10:00 6.06 6.06 6.04 6.05 19.8K
10:01 6.04 6.06 6.03 6.06 71.8K
10:02 6.07 6.10 6.07 6.10 4.0K
10:03 6.09 6.10 6.09 6.10 12.2K
10:04 6.10 6.13 6.10 6.13 14.2K
10:05 6.13 6.14 6.12 6.12 8.5K
10:06 6.13 6.15 6.13 6.15 27.9K
10:07 6.15 6.15 6.13 6.13 26.6K
10:08 6.13 6.13 6.12 6.13 2.5K
10:09 6.12 6.13 6.12 6.13 2.9K
10:10 6.13 6.13 6.13 6.13 12.0K
10:11 6.12 6.16 6.12 6.16 37.9K
10:12 6.16 6.16 6.16 6.16 5.6K
10:13 6.16 6.16 6.15 6.15 31.8K
10:14 6.16 6.16 6.15 6.16 4.1K
10:15 6.16 6.18 6.16 6.18 13.9K
10:16 6.19 6.20 6.19 6.19 31.9K
10:17 6.19 6.21 6.19 6.21 37.3K
10:18 6.21 6.21 6.20 6.21 29.9K
10:19 6.22 6.22 6.21 6.21 27.6K
10:20 6.21 6.23 6.21 6.23 21.4K
10:21 6.22 6.23 6.22 6.22 12.7K
10:22 6.23 6.24 6.23 6.23 45.8K
10:23 6.24 6.25 6.24 6.25 13.0K
10:24 6.25 6.26 6.25 6.26 20.9K
10:25 6.26 6.26 6.25 6.26 21.7K
10:26 6.26 6.26 6.26 6.26 9.3K
10:27 6.26 6.27 6.26 6.27 32.1K
10:28 6.27 6.29 6.27 6.27 48.0K
10:29 6.29 6.30 6.28 6.29 22.8K
10:30 6.30 6.33 6.30 6.32 55.6K
10:31 6.32 6.33 6.32 6.33 19.3K
10:32 6.35 6.35 6.31 6.31 49.9K
10:33 6.31 6.32 6.30 6.31 14.1K
10:34 6.32 6.33 6.31 6.32 81.7K
10:35 6.33 6.34 6.33 6.34 36.3K
10:36 6.33 6.34 6.33 6.34 15.2K
10:37 6.34 6.35 6.34 6.34 34.6K
10:38 6.35 6.35 6.31 6.32 92.6K
10:39 6.31 6.32 6.31 6.31 50.8K
10:40 6.31 6.33 6.31 6.32 32.0K
10:41 6.32 6.32 6.31 6.32 68.8K
10:42 6.32 6.32 6.32 6.32 4.6K
10:43 6.32 6.32 6.29 6.29 32.5K
10:44 6.28 6.29 6.28 6.29 33.8K
10:45 6.29 6.29 6.29 6.29 6.6K
10:46 6.27 6.27 6.26 6.26 92.4K
10:47 6.25 6.27 6.25 6.27 31.6K
10:48 6.26 6.27 6.25 6.27 73.9K
10:49 6.26 6.26 6.24 6.24 51.2K
10:50 6.24 6.24 6.23 6.24 44.9K
10:51 6.24 6.25 6.24 6.24 29.3K
10:52 6.24 6.25 6.24 6.25 38.6K
10:53 6.24 6.25 6.24 6.25 24.6K
10:54 6.24 6.25 6.23 6.25 77.9K
10:55 6.25 6.26 6.25 6.26 43.3K
10:56 6.25 6.26 6.25 6.26 9.2K
10:57 6.26 6.27 6.25 6.25 58.2K
10:58 6.26 6.26 6.25 6.26 46.1K
10:59 6.27 6.28 6.26 6.28 32.9K
11:00 6.28 6.28 6.26 6.27 14.0K
11:01 6.27 6.27 6.26 6.27 18.4K
11:02 6.27 6.28 6.26 6.26 20.5K
11:03 6.26 6.27 6.26 6.26 4.7K
11:04 6.26 6.26 6.26 6.26 32.9K
11:05 6.25 6.27 6.25 6.27 35.3K
11:06 6.27 6.30 6.27 6.30 60.8K
11:07 6.31 6.32 6.31 6.32 35.9K
11:08 6.32 6.33 6.32 6.32 32.5K
11:09 6.32 6.33 6.32 6.33 6.7K
11:10 6.32 6.33 6.31 6.31 31.1K
11:11 6.32 6.34 6.32 6.34 30.1K
11:12 6.34 6.34 6.32 6.32 44.2K
11:13 6.32 6.32 6.32 6.32 22.7K
11:14 6.32 6.35 6.32 6.35 54.2K
11:15 6.35 6.35 6.34 6.35 15.0K
11:16 6.33 6.33 6.32 6.33 44.7K
11:17 6.32 6.33 6.32 6.32 38.8K
11:18 6.33 6.35 6.33 6.35 32.4K
11:19 6.34 6.34 6.32 6.33 29.9K
11:20 6.32 6.33 6.32 6.33 17.1K
11:21 6.32 6.33 6.32 6.32 21.6K
11:22 6.32 6.34 6.32 6.34 43.7K
11:23 6.33 6.34 6.33 6.34 21.8K
11:24 6.34 6.34 6.33 6.33 13.0K
11:25 6.32 6.32 6.31 6.32 12.7K
11:26 6.31 6.33 6.31 6.33 25.3K
11:27 6.33 6.34 6.32 6.33 60.9K
11:28 6.33 6.33 6.31 6.31 32.5K
11:29 6.32 6.33 6.31 6.33 15.4K
11:30 6.32 6.33 6.32 6.32 20.1K
11:31 6.33 6.33 6.33 6.33 6.2K
11:32 6.33 6.33 6.33 6.33 1.7K
11:33 6.33 6.34 6.33 6.33 21.2K
11:34 6.34 6.34 6.32 6.34 42.4K
11:35 6.34 6.34 6.33 6.33 9.3K
11:36 6.34 6.34 6.33 6.34 22.7K
11:37 6.34 6.34 6.33 6.33 57.7K
11:38 6.34 6.34 6.32 6.33 24.7K
11:39 6.33 6.33 6.32 6.32 14.9K
11:40 6.32 6.32 6.29 6.29 84.1K
11:41 6.29 6.29 6.28 6.29 45.0K
11:42 6.30 6.30 6.29 6.29 92.0K
11:43 6.30 6.30 6.29 6.30 9.0K
11:44 6.30 6.30 6.29 6.30 34.8K
11:45 6.30 6.30 6.30 6.30 9.2K
11:46 6.30 6.31 6.30 6.30 48.4K
11:47 6.30 6.30 6.30 6.30 7.1K
11:48 6.30 6.30 6.29 6.29 7.9K
11:49 6.29 6.30 6.29 6.29 7.5K
11:50 6.29 6.30 6.29 6.30 31.5K
11:51 6.29 6.31 6.29 6.31 93.7K
11:52 6.31 6.32 6.31 6.32 28.4K
11:53 6.32 6.33 6.31 6.32 30.0K
11:54 6.33 6.33 6.32 6.32 9.0K
11:55 6.31 6.32 6.31 6.31 24.2K
11:56 6.32 6.32 6.32 6.32 1.9K
11:57 6.32 6.32 6.30 6.31 15.1K
11:58 6.30 6.31 6.30 6.31 2.7K
11:59 6.31 6.31 6.30 6.30 6.3K
12:00 6.30 6.30 6.30 6.30 7.5K
12:01 6.29 6.30 6.28 6.30 37.3K
12:02 6.30 6.30 6.30 6.30 13.9K
12:03 6.29 6.29 6.28 6.28 8.7K
12:04 6.30 6.30 6.29 6.29 11.1K
12:05 6.29 6.29 6.29 6.29 9.9K
12:06 6.28 6.28 6.27 6.27 49.7K
12:07 6.27 6.29 6.27 6.29 59.9K
12:08 6.29 6.29 6.28 6.28 1.4K
12:09 6.28 6.28 6.27 6.28 6.2K
12:10 6.27 6.28 6.27 6.28 4.2K
12:11 6.27 6.28 6.27 6.28 34.7K
12:12 6.27 6.27 6.26 6.26 36.0K
12:13 6.27 6.27 6.26 6.27 1.9K
12:14 6.27 6.28 6.27 6.28 21.8K
12:15 6.28 6.29 6.28 6.29 15.1K
12:16 6.29 6.30 6.29 6.30 22.1K
12:17 6.31 6.31 6.31 6.31 1.7K
12:18 6.31 6.31 6.30 6.31 6.1K
12:19 6.30 6.31 6.30 6.31 14.4K
12:20 6.30 6.31 6.29 6.29 19.0K
12:21 6.30 6.30 6.30 6.30 1.8K
12:22 6.30 6.30 6.29 6.29 6.2K
12:23 6.28 6.28 6.27 6.27 4.7K
12:24 6.27 6.27 6.26 6.27 11.3K
12:25 6.27 6.28 6.27 6.28 16.3K
12:26 6.28 6.28 6.27 6.27 9.0K
12:27 6.27 6.27 6.26 6.26 5.5K
12:28 6.26 6.27 6.26 6.27 24.8K
12:29 6.28 6.28 6.28 6.28 11.6K
12:30 6.28 6.28 6.27 6.28 5.4K
12:31 6.29 6.29 6.27 6.28 19.7K
12:33 6.28 6.28 6.27 6.27 4.8K
12:34 6.27 6.28 6.27 6.28 3.1K
12:35 6.28 6.28 6.28 6.28 0.8K
12:36 6.28 6.29 6.28 6.28 18.7K
12:37 6.29 6.29 6.28 6.29 4.6K
12:38 6.28 6.29 6.28 6.29 2.5K
12:39 6.28 6.29 6.28 6.28 10.8K
12:40 6.28 6.30 6.28 6.30 65.2K
12:41 6.30 6.30 6.29 6.29 7.7K
12:42 6.29 6.30 6.28 6.30 12.7K
12:43 6.29 6.29 6.29 6.29 2.2K
12:45 6.29 6.29 6.29 6.29 0.9K
12:46 6.29 6.29 6.28 6.28 8.2K
12:47 6.27 6.28 6.27 6.28 7.3K
12:48 6.27 6.27 6.27 6.27 7.5K
12:49 6.27 6.27 6.27 6.27 6.2K
12:51 6.27 6.27 6.27 6.27 1.8K
12:52 6.27 6.27 6.27 6.27 4.4K
12:53 6.27 6.28 6.26 6.27 26.5K
12:54 6.27 6.27 6.27 6.27 1.5K
12:55 6.27 6.27 6.27 6.27 2.5K
12:56 6.27 6.27 6.26 6.26 20.9K
12:57 6.26 6.27 6.26 6.27 24.7K
12:59 6.26 6.27 6.26 6.26 9.3K
13:00 6.27 6.27 6.26 6.26 21.9K
13:01 6.27 6.27 6.26 6.26 1.6K
13:02 6.27 6.27 6.27 6.27 2.5K
13:03 6.26 6.27 6.26 6.26 4.1K
13:05 6.26 6.27 6.26 6.27 2.6K
13:06 6.26 6.27 6.26 6.27 0.9K
13:07 6.26 6.26 6.26 6.26 3.7K
13:08 6.26 6.27 6.26 6.27 3.0K
13:09 6.26 6.27 6.26 6.27 4.7K
13:10 6.27 6.27 6.26 6.27 3.4K
13:11 6.27 6.27 6.27 6.27 6.2K
13:12 6.26 6.26 6.26 6.26 0.8K
13:13 6.27 6.27 6.27 6.27 0.5K
13:14 6.28 6.28 6.28 6.28 31.3K
13:15 6.28 6.29 6.28 6.29 15.5K
13:16 6.29 6.29 6.29 6.29 3.7K
13:17 6.28 6.28 6.28 6.28 0.4K
13:18 6.29 6.30 6.29 6.29 16.2K
13:19 6.30 6.30 6.29 6.30 2.1K
13:20 6.29 6.30 6.29 6.30 9.9K
13:21 6.30 6.30 6.29 6.30 5.6K
13:22 6.30 6.30 6.28 6.28 46.2K
13:24 6.28 6.28 6.28 6.28 15.6K
13:25 6.28 6.28 6.28 6.28 4.3K
13:27 6.28 6.28 6.28 6.28 4.3K
13:28 6.27 6.29 6.27 6.29 26.4K
13:29 6.29 6.30 6.29 6.30 23.7K
13:30 6.30 6.31 6.29 6.31 55.6K
13:31 6.31 6.31 6.30 6.30 35.0K
13:32 6.30 6.30 6.30 6.30 3.1K
13:33 6.30 6.30 6.30 6.30 4.4K
13:34 6.30 6.30 6.30 6.30 1.4K
13:35 6.30 6.31 6.30 6.31 23.9K
13:36 6.31 6.32 6.31 6.32 42.6K
13:37 6.31 6.31 6.31 6.31 1.6K
13:38 6.32 6.33 6.32 6.33 27.3K
13:39 6.33 6.33 6.33 6.33 3.5K
13:40 6.33 6.33 6.33 6.33 1.2K
13:41 6.33 6.33 6.33 6.33 14.2K
13:43 6.33 6.33 6.33 6.33 9.7K
13:44 6.32 6.32 6.32 6.32 0.8K
13:45 6.35 6.36 6.34 6.35 227.1K
13:46 6.35 6.36 6.35 6.36 16.7K
13:47 6.36 6.36 6.36 6.36 2.8K
13:48 6.36 6.36 6.35 6.36 10.1K
13:49 6.36 6.36 6.35 6.35 4.5K
13:50 6.35 6.36 6.35 6.36 1.0K
13:51 6.36 6.36 6.36 6.36 12.0K
13:52 6.37 6.37 6.36 6.36 4.3K
13:53 6.37 6.37 6.35 6.35 31.8K
13:54 6.35 6.35 6.35 6.35 37.7K
13:56 6.34 6.35 6.34 6.35 2.0K
13:57 6.35 6.35 6.35 6.35 5.1K
13:58 6.35 6.35 6.35 6.35 2.6K
13:59 6.35 6.35 6.35 6.35 0.4K
14:00 6.35 6.35 6.35 6.35 24.1K
14:01 6.35 6.35 6.34 6.35 9.6K
14:02 6.35 6.35 6.35 6.35 13.4K
14:03 6.35 6.36 6.35 6.36 26.6K
14:04 6.36 6.36 6.36 6.36 2.5K
14:05 6.36 6.36 6.36 6.36 1.3K
14:06 6.36 6.36 6.36 6.36 1.1K
14:07 6.36 6.37 6.36 6.37 20.5K
14:08 6.36 6.37 6.35 6.35 22.9K
14:09 6.36 6.36 6.34 6.34 31.7K
14:10 6.34 6.34 6.33 6.34 3.0K
14:11 6.34 6.34 6.34 6.34 1.0K
14:12 6.34 6.34 6.34 6.34 24.6K
14:13 6.34 6.35 6.34 6.35 9.2K
14:14 6.35 6.36 6.35 6.36 14.6K
14:15 6.36 6.37 6.36 6.37 21.9K
14:16 6.37 6.37 6.37 6.37 1.7K
14:17 6.36 6.36 6.36 6.36 2.7K
14:18 6.37 6.37 6.36 6.36 1.5K
14:19 6.36 6.36 6.36 6.36 20.5K
14:20 6.36 6.36 6.35 6.35 10.2K
14:21 6.36 6.36 6.36 6.36 1.3K
14:22 6.35 6.35 6.35 6.35 4.1K
14:23 6.36 6.36 6.36 6.36 1.0K
14:24 6.36 6.36 6.35 6.35 4.4K
14:25 6.36 6.36 6.36 6.36 0.5K
14:26 6.36 6.36 6.35 6.35 23.7K
14:27 6.35 6.35 6.34 6.35 3.2K
14:28 6.35 6.35 6.34 6.34 1.4K
14:29 6.34 6.35 6.34 6.35 12.0K
14:30 6.34 6.35 6.34 6.35 2.2K
14:31 6.35 6.35 6.35 6.35 1.9K
14:32 6.34 6.35 6.34 6.34 2.9K
14:33 6.35 6.35 6.35 6.35 2.4K
14:34 6.35 6.36 6.35 6.35 26.7K
14:35 6.34 6.35 6.34 6.35 5.6K
14:36 6.35 6.37 6.35 6.37 15.0K
14:37 6.36 6.36 6.36 6.36 18.3K
14:38 6.36 6.36 6.36 6.36 3.5K
14:39 6.36 6.36 6.36 6.36 2.5K
14:40 6.36 6.36 6.36 6.36 3.8K
14:41 6.36 6.36 6.35 6.36 11.7K
14:42 6.36 6.36 6.36 6.36 2.5K
14:43 6.36 6.36 6.35 6.36 1.6K
14:44 6.35 6.35 6.34 6.34 6.5K
14:45 6.35 6.35 6.35 6.35 2.9K
14:47 6.35 6.35 6.35 6.35 10.5K
14:48 6.35 6.35 6.35 6.35 3.0K
14:49 6.35 6.35 6.35 6.35 4.9K
14:50 6.35 6.35 6.35 6.35 1.5K
14:51 6.35 6.35 6.35 6.35 5.2K
14:52 6.35 6.35 6.34 6.34 25.4K
14:53 6.33 6.33 6.32 6.33 17.4K
14:54 6.32 6.33 6.32 6.32 27.2K
14:55 6.32 6.32 6.32 6.32 3.7K
14:56 6.31 6.32 6.31 6.31 2.1K
14:57 6.31 6.31 6.30 6.31 10.5K
14:58 6.31 6.31 6.30 6.30 16.5K
14:59 6.30 6.30 6.29 6.30 1.9K
15:00 6.30 6.30 6.28 6.28 13.9K
15:01 6.29 6.29 6.28 6.28 2.0K
15:02 6.28 6.29 6.27 6.27 17.1K
15:03 6.27 6.27 6.27 6.27 9.8K
15:04 6.27 6.27 6.27 6.27 2.6K
15:05 6.27 6.27 6.26 6.27 16.4K
15:06 6.26 6.27 6.26 6.27 1.0K
15:07 6.27 6.27 6.25 6.26 23.4K
15:08 6.26 6.27 6.26 6.27 28.7K
15:09 6.27 6.27 6.27 6.27 3.7K
15:10 6.26 6.26 6.26 6.26 23.8K
15:11 6.26 6.26 6.26 6.26 4.0K
15:12 6.27 6.27 6.26 6.26 39.9K
15:13 6.26 6.26 6.25 6.26 19.2K
15:14 6.26 6.27 6.25 6.26 80.5K
15:15 6.26 6.26 6.26 6.26 26.8K
15:16 6.27 6.27 6.26 6.27 12.4K
15:17 6.27 6.27 6.27 6.27 9.7K
15:18 6.27 6.27 6.26 6.27 5.2K
15:19 6.27 6.27 6.27 6.27 2.4K
15:20 6.27 6.27 6.27 6.27 7.0K
15:21 6.27 6.27 6.27 6.27 4.1K
15:22 6.27 6.27 6.26 6.27 8.6K
15:23 6.27 6.27 6.27 6.27 7.5K
15:24 6.27 6.28 6.27 6.27 13.6K
15:25 6.28 6.28 6.27 6.28 3.9K
15:26 6.28 6.28 6.28 6.28 1.6K
15:27 6.28 6.28 6.28 6.28 21.1K
15:28 6.28 6.28 6.28 6.28 10.1K
15:29 6.28 6.29 6.28 6.29 22.9K
15:30 6.29 6.29 6.28 6.28 30.9K
15:31 6.28 6.28 6.28 6.28 0.9K
15:32 6.28 6.28 6.28 6.28 7.8K
15:34 6.28 6.28 6.28 6.28 4.2K
15:35 6.28 6.28 6.27 6.28 5.3K
15:36 6.28 6.28 6.28 6.28 7.2K
15:37 6.28 6.28 6.28 6.28 0.6K
15:38 6.28 6.30 6.27 6.30 59.8K
15:39 6.29 6.29 6.28 6.28 52.8K
15:40 6.28 6.28 6.28 6.28 5.5K
15:41 6.28 6.30 6.28 6.29 48.9K
15:42 6.30 6.30 6.29 6.30 8.5K
15:43 6.30 6.30 6.30 6.30 3.3K
15:44 6.30 6.30 6.29 6.29 5.6K
15:45 6.30 6.30 6.30 6.30 10.1K
15:46 6.30 6.31 6.30 6.30 63.0K
15:47 6.31 6.31 6.30 6.30 12.4K
15:48 6.31 6.31 6.31 6.31 0.8K
15:49 6.30 6.31 6.30 6.31 36.4K
15:50 6.31 6.32 6.31 6.32 54.2K
15:51 6.31 6.32 6.31 6.32 17.1K
15:52 6.32 6.32 6.32 6.32 15.2K
15:53 6.32 6.33 6.32 6.33 77.5K
15:54 6.33 6.33 6.33 6.33 19.2K
15:55 6.33 6.33 6.33 6.33 23.5K
15:56 6.34 6.34 6.33 6.34 93.6K
15:57 6.34 6.34 6.33 6.33 20.5K
15:58 6.34 6.34 6.33 6.34 91.9K
15:59 6.34 6.35 6.33 6.35 327.9K
16:00 6.35 6.35 6.35 6.35 1,087.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available