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 6.11 6.11 6.04 6.05 332.0K
09:31 6.05 6.09 6.05 6.09 45.5K
09:32 6.09 6.10 6.08 6.09 38.4K
09:33 6.09 6.09 6.06 6.06 62.1K
09:34 6.07 6.09 6.07 6.09 45.3K
09:35 6.08 6.12 6.08 6.10 40.6K
09:36 6.09 6.10 6.09 6.10 14.1K
09:37 6.10 6.11 6.09 6.11 17.4K
09:38 6.11 6.12 6.11 6.12 19.4K
09:39 6.12 6.12 6.11 6.11 13.4K
09:40 6.11 6.13 6.11 6.12 43.1K
09:41 6.12 6.13 6.12 6.13 17.6K
09:42 6.13 6.13 6.13 6.13 1.0K
09:43 6.13 6.13 6.11 6.11 13.2K
09:44 6.12 6.12 6.12 6.12 6.4K
09:45 6.12 6.14 6.12 6.13 32.3K
09:46 6.14 6.14 6.13 6.14 27.7K
09:47 6.14 6.14 6.12 6.14 44.6K
09:48 6.14 6.14 6.12 6.13 79.1K
09:49 6.13 6.14 6.13 6.14 87.0K
09:50 6.14 6.14 6.13 6.13 35.2K
09:51 6.14 6.14 6.13 6.13 38.4K
09:52 6.13 6.14 6.13 6.14 10.9K
09:53 6.14 6.14 6.12 6.13 17.8K
09:54 6.14 6.14 6.12 6.14 60.8K
09:55 6.14 6.14 6.13 6.14 100.3K
09:56 6.13 6.14 6.13 6.14 11.3K
09:57 6.13 6.13 6.12 6.12 19.9K
09:58 6.13 6.13 6.11 6.12 34.7K
09:59 6.11 6.11 6.11 6.11 9.9K
10:00 6.10 6.14 6.10 6.14 115.8K
10:01 6.14 6.15 6.14 6.15 81.0K
10:02 6.15 6.15 6.14 6.15 4.6K
10:03 6.15 6.15 6.14 6.14 31.7K
10:04 6.14 6.15 6.14 6.15 51.3K
10:05 6.15 6.17 6.15 6.17 27.6K
10:06 6.16 6.17 6.16 6.17 20.7K
10:07 6.17 6.20 6.17 6.18 110.7K
10:08 6.19 6.19 6.19 6.19 0.7K
10:09 6.18 6.20 6.18 6.20 25.8K
10:10 6.20 6.22 6.20 6.22 53.0K
10:11 6.22 6.22 6.21 6.22 15.7K
10:12 6.22 6.22 6.20 6.21 33.0K
10:13 6.21 6.21 6.18 6.18 18.8K
10:14 6.18 6.18 6.15 6.15 16.4K
10:15 6.14 6.15 6.14 6.14 9.4K
10:16 6.14 6.15 6.14 6.15 8.4K
10:17 6.16 6.16 6.16 6.16 2.2K
10:18 6.16 6.16 6.15 6.15 29.7K
10:19 6.15 6.15 6.15 6.15 0.5K
10:20 6.15 6.16 6.15 6.16 2.1K
10:21 6.16 6.16 6.15 6.15 4.2K
10:22 6.17 6.17 6.14 6.15 13.5K
10:23 6.15 6.16 6.15 6.16 21.5K
10:24 6.15 6.16 6.15 6.16 6.3K
10:25 6.16 6.17 6.16 6.17 14.5K
10:26 6.17 6.18 6.16 6.16 30.6K
10:27 6.17 6.17 6.16 6.16 0.3K
10:28 6.17 6.17 6.16 6.16 1.1K
10:29 6.17 6.18 6.17 6.18 3.4K
10:30 6.18 6.19 6.18 6.18 10.8K
10:31 6.17 6.18 6.17 6.18 7.1K
10:32 6.18 6.18 6.16 6.16 19.0K
10:33 6.16 6.16 6.16 6.16 3.7K
10:34 6.16 6.16 6.15 6.15 9.4K
10:35 6.16 6.16 6.15 6.15 8.0K
10:36 6.15 6.15 6.13 6.14 31.1K
10:37 6.14 6.15 6.14 6.14 20.7K
10:38 6.15 6.15 6.13 6.14 19.2K
10:39 6.14 6.15 6.14 6.15 60.0K
10:40 6.15 6.15 6.14 6.15 2.9K
10:41 6.14 6.15 6.13 6.13 68.0K
10:42 6.13 6.13 6.12 6.13 29.4K
10:43 6.13 6.14 6.13 6.14 18.0K
10:44 6.13 6.14 6.13 6.14 4.9K
10:45 6.13 6.13 6.12 6.13 6.1K
10:46 6.13 6.13 6.12 6.12 34.9K
10:47 6.13 6.13 6.12 6.12 0.6K
10:48 6.14 6.15 6.14 6.15 61.0K
10:49 6.14 6.15 6.12 6.12 13.0K
10:50 6.13 6.13 6.12 6.12 42.5K
10:51 6.12 6.12 6.12 6.12 27.3K
10:52 6.12 6.12 6.11 6.11 6.9K
10:53 6.13 6.13 6.12 6.13 26.3K
10:54 6.12 6.13 6.12 6.13 22.9K
10:55 6.13 6.13 6.11 6.12 30.8K
10:56 6.13 6.14 6.12 6.14 29.5K
10:57 6.13 6.14 6.13 6.14 8.3K
10:58 6.14 6.14 6.13 6.13 6.0K
10:59 6.12 6.12 6.12 6.12 14.4K
11:00 6.11 6.12 6.11 6.11 13.7K
11:01 6.11 6.12 6.11 6.12 28.0K
11:02 6.12 6.12 6.11 6.12 79.0K
11:03 6.12 6.13 6.12 6.13 54.6K
11:04 6.13 6.13 6.13 6.13 1.4K
11:05 6.13 6.13 6.13 6.13 20.8K
11:06 6.13 6.13 6.12 6.12 18.8K
11:07 6.12 6.12 6.11 6.11 1.1K
11:08 6.12 6.13 6.12 6.13 47.7K
11:09 6.13 6.13 6.12 6.12 61.1K
11:10 6.11 6.13 6.11 6.12 20.4K
11:11 6.13 6.13 6.12 6.13 4.4K
11:12 6.13 6.13 6.12 6.12 74.5K
11:13 6.13 6.13 6.12 6.12 28.7K
11:14 6.13 6.13 6.13 6.13 1.1K
11:15 6.12 6.13 6.12 6.12 2.3K
11:16 6.12 6.12 6.11 6.11 3.4K
11:17 6.11 6.11 6.11 6.11 10.9K
11:18 6.11 6.11 6.11 6.11 11.4K
11:19 6.11 6.11 6.10 6.10 3.3K
11:20 6.10 6.11 6.10 6.10 29.4K
11:21 6.11 6.11 6.11 6.11 15.7K
11:22 6.11 6.11 6.11 6.11 7.7K
11:23 6.10 6.10 6.09 6.10 41.3K
11:24 6.10 6.11 6.09 6.11 47.8K
11:25 6.10 6.10 6.10 6.10 42.7K
11:26 6.10 6.11 6.10 6.10 50.7K
11:27 6.11 6.11 6.10 6.11 1.8K
11:29 6.10 6.11 6.10 6.10 9.3K
11:30 6.11 6.11 6.09 6.10 22.7K
11:31 6.10 6.10 6.09 6.09 1.4K
11:32 6.10 6.12 6.09 6.12 131.0K
11:33 6.14 6.15 6.13 6.15 99.3K
11:34 6.14 6.15 6.12 6.13 54.3K
11:35 6.12 6.13 6.12 6.12 44.6K
11:36 6.12 6.12 6.12 6.12 5.7K
11:37 6.12 6.12 6.12 6.12 51.2K
11:38 6.12 6.13 6.11 6.13 52.4K
11:39 6.14 6.16 6.14 6.16 94.1K
11:40 6.16 6.17 6.16 6.16 51.3K
11:41 6.15 6.16 6.15 6.15 41.0K
11:42 6.16 6.16 6.15 6.16 14.5K
11:43 6.16 6.16 6.16 6.16 0.9K
11:44 6.16 6.18 6.16 6.18 25.2K
11:45 6.17 6.17 6.16 6.16 18.2K
11:46 6.16 6.17 6.16 6.17 39.3K
11:47 6.17 6.18 6.17 6.18 47.2K
11:48 6.19 6.19 6.18 6.18 13.5K
11:49 6.18 6.18 6.18 6.18 0.7K
11:50 6.18 6.20 6.18 6.20 56.4K
11:51 6.19 6.20 6.19 6.20 19.4K
11:52 6.19 6.20 6.18 6.18 40.3K
11:53 6.17 6.17 6.16 6.16 8.2K
11:54 6.17 6.17 6.16 6.16 8.4K
11:55 6.15 6.16 6.15 6.15 11.0K
11:56 6.15 6.15 6.15 6.15 7.4K
11:57 6.15 6.16 6.15 6.16 49.2K
11:58 6.17 6.17 6.16 6.17 49.3K
11:59 6.17 6.20 6.17 6.19 85.8K
12:00 6.19 6.20 6.19 6.20 26.5K
12:01 6.20 6.22 6.20 6.22 38.8K
12:02 6.21 6.22 6.20 6.20 93.2K
12:03 6.21 6.22 6.20 6.21 47.3K
12:04 6.20 6.20 6.19 6.20 21.1K
12:05 6.20 6.20 6.18 6.19 20.9K
12:06 6.18 6.18 6.17 6.18 22.4K
12:07 6.17 6.18 6.17 6.17 17.3K
12:08 6.16 6.17 6.16 6.17 56.2K
12:09 6.17 6.19 6.17 6.18 72.5K
12:10 6.18 6.19 6.17 6.17 49.3K
12:11 6.18 6.18 6.17 6.18 85.3K
12:12 6.17 6.18 6.17 6.17 105.1K
12:13 6.18 6.18 6.17 6.17 13.7K
12:14 6.17 6.18 6.17 6.17 24.5K
12:15 6.17 6.17 6.17 6.17 7.1K
12:16 6.18 6.18 6.18 6.18 75.0K
12:17 6.19 6.19 6.19 6.19 26.5K
12:18 6.19 6.20 6.19 6.20 9.3K
12:19 6.20 6.20 6.19 6.20 19.1K
12:20 6.20 6.21 6.19 6.19 96.9K
12:21 6.19 6.19 6.19 6.19 21.4K
12:22 6.19 6.19 6.18 6.18 37.8K
12:24 6.19 6.19 6.18 6.19 15.6K
12:25 6.19 6.19 6.18 6.18 14.3K
12:26 6.19 6.20 6.19 6.20 51.1K
12:27 6.19 6.20 6.19 6.19 22.2K
12:28 6.19 6.21 6.19 6.20 63.9K
12:29 6.21 6.22 6.20 6.22 66.3K
12:30 6.23 6.24 6.22 6.24 16.4K
12:31 6.23 6.25 6.23 6.25 19.9K
12:32 6.24 6.24 6.23 6.24 8.0K
12:33 6.23 6.23 6.23 6.23 1.2K
12:34 6.23 6.24 6.23 6.24 1.2K
12:35 6.24 6.25 6.24 6.24 10.9K
12:36 6.25 6.26 6.25 6.26 47.6K
12:37 6.26 6.27 6.26 6.26 36.6K
12:38 6.25 6.26 6.24 6.24 7.3K
12:39 6.25 6.26 6.24 6.26 72.0K
12:40 6.25 6.26 6.24 6.25 43.0K
12:41 6.25 6.25 6.24 6.24 3.7K
12:42 6.25 6.25 6.25 6.25 5.3K
12:43 6.25 6.25 6.25 6.25 0.5K
12:44 6.25 6.26 6.25 6.26 40.5K
12:45 6.26 6.26 6.25 6.25 7.9K
12:46 6.26 6.26 6.25 6.26 3.9K
12:47 6.26 6.26 6.26 6.26 1.2K
12:48 6.26 6.26 6.26 6.26 0.4K
12:49 6.27 6.27 6.26 6.27 49.6K
12:50 6.27 6.27 6.26 6.27 57.9K
12:51 6.27 6.27 6.27 6.27 1.8K
12:52 6.27 6.27 6.27 6.27 3.3K
12:53 6.26 6.26 6.26 6.26 12.7K
12:54 6.25 6.27 6.25 6.26 27.3K
12:55 6.26 6.27 6.26 6.26 30.8K
12:56 6.26 6.26 6.26 6.26 6.9K
12:57 6.27 6.27 6.26 6.27 30.1K
12:58 6.26 6.27 6.26 6.26 28.4K
12:59 6.27 6.27 6.26 6.26 1.0K
13:00 6.27 6.27 6.26 6.26 1.5K
13:01 6.26 6.26 6.25 6.26 40.5K
13:02 6.27 6.27 6.26 6.27 5.9K
13:03 6.27 6.28 6.27 6.28 16.4K
13:04 6.27 6.28 6.27 6.27 30.3K
13:05 6.28 6.28 6.27 6.28 63.0K
13:06 6.28 6.28 6.27 6.28 0.6K
13:07 6.27 6.28 6.27 6.28 0.8K
13:08 6.27 6.28 6.26 6.27 37.1K
13:09 6.28 6.28 6.28 6.28 1.0K
13:10 6.28 6.28 6.28 6.28 0.6K
13:11 6.28 6.28 6.28 6.28 7.0K
13:12 6.28 6.29 6.28 6.29 17.9K
13:13 6.29 6.29 6.28 6.29 23.6K
13:14 6.28 6.28 6.28 6.28 1.1K
13:15 6.29 6.29 6.29 6.29 48.0K
13:16 6.29 6.29 6.29 6.29 2.4K
13:17 6.29 6.29 6.29 6.29 3.6K
13:18 6.28 6.30 6.28 6.29 47.1K
13:19 6.28 6.28 6.28 6.28 1.3K
13:20 6.28 6.28 6.27 6.27 18.4K
13:21 6.28 6.28 6.28 6.28 18.2K
13:22 6.28 6.29 6.27 6.29 33.4K
13:23 6.29 6.29 6.28 6.29 20.7K
13:24 6.28 6.29 6.28 6.29 13.0K
13:25 6.29 6.30 6.28 6.30 38.1K
13:26 6.30 6.30 6.29 6.30 19.9K
13:27 6.30 6.30 6.30 6.30 1.0K
13:28 6.29 6.29 6.29 6.29 0.4K
13:29 6.30 6.30 6.28 6.29 22.3K
13:30 6.28 6.28 6.26 6.27 44.3K
13:31 6.28 6.28 6.28 6.28 1.6K
13:32 6.28 6.28 6.27 6.28 3.4K
13:33 6.28 6.28 6.26 6.26 25.6K
13:34 6.26 6.26 6.26 6.26 10.7K
13:35 6.26 6.27 6.26 6.27 4.2K
13:36 6.27 6.27 6.27 6.27 13.0K
13:37 6.27 6.27 6.26 6.26 39.8K
13:38 6.26 6.26 6.25 6.25 17.4K
13:39 6.25 6.26 6.25 6.26 31.8K
13:41 6.25 6.26 6.25 6.26 1.7K
13:42 6.26 6.26 6.25 6.25 1.8K
13:43 6.26 6.26 6.24 6.24 13.2K
13:44 6.25 6.25 6.25 6.25 1.1K
13:45 6.25 6.25 6.25 6.25 0.7K
13:46 6.25 6.25 6.25 6.25 2.4K
13:47 6.24 6.25 6.24 6.24 1.9K
13:48 6.24 6.25 6.24 6.24 0.9K
13:49 6.25 6.25 6.24 6.24 7.4K
13:50 6.24 6.25 6.24 6.25 31.1K
13:51 6.24 6.25 6.24 6.24 3.9K
13:52 6.25 6.25 6.24 6.25 1.8K
13:53 6.25 6.25 6.24 6.25 4.7K
13:54 6.25 6.26 6.25 6.26 20.8K
13:55 6.26 6.26 6.24 6.25 7.2K
13:56 6.25 6.25 6.24 6.25 13.1K
13:57 6.25 6.25 6.25 6.25 1.0K
13:58 6.24 6.24 6.24 6.24 12.0K
13:59 6.24 6.25 6.24 6.25 10.1K
14:00 6.25 6.25 6.22 6.24 116.3K
14:01 6.23 6.23 6.22 6.22 3.1K
14:02 6.23 6.23 6.23 6.23 36.2K
14:03 6.23 6.23 6.23 6.23 4.3K
14:04 6.23 6.23 6.23 6.23 7.6K
14:05 6.23 6.23 6.22 6.23 4.2K
14:06 6.23 6.23 6.22 6.22 24.3K
14:07 6.22 6.22 6.21 6.21 19.4K
14:08 6.22 6.22 6.22 6.22 5.8K
14:09 6.22 6.22 6.22 6.22 0.7K
14:10 6.22 6.22 6.22 6.22 0.9K
14:11 6.22 6.22 6.22 6.22 0.6K
14:12 6.22 6.22 6.21 6.21 1.6K
14:13 6.22 6.23 6.22 6.22 43.4K
14:14 6.21 6.22 6.21 6.21 57.9K
14:15 6.21 6.24 6.21 6.24 85.9K
14:16 6.24 6.24 6.24 6.24 14.8K
14:17 6.24 6.24 6.22 6.22 15.6K
14:18 6.23 6.23 6.23 6.23 1.4K
14:19 6.23 6.23 6.23 6.23 0.5K
14:20 6.23 6.23 6.22 6.22 2.1K
14:21 6.23 6.23 6.23 6.23 1.5K
14:22 6.23 6.24 6.23 6.23 45.3K
14:23 6.24 6.24 6.23 6.24 4.0K
14:24 6.24 6.25 6.24 6.25 8.5K
14:25 6.26 6.27 6.25 6.27 70.3K
14:26 6.27 6.27 6.26 6.27 7.2K
14:27 6.27 6.28 6.27 6.28 64.4K
14:28 6.27 6.28 6.27 6.27 21.5K
14:29 6.27 6.28 6.27 6.28 2.4K
14:30 6.28 6.28 6.28 6.28 4.8K
14:31 6.28 6.28 6.25 6.26 31.0K
14:32 6.25 6.27 6.25 6.27 10.4K
14:33 6.27 6.30 6.27 6.29 127.9K
14:34 6.30 6.30 6.28 6.28 78.1K
14:35 6.27 6.27 6.26 6.26 15.2K
14:36 6.27 6.27 6.26 6.26 12.2K
14:37 6.26 6.26 6.26 6.26 69.8K
14:38 6.26 6.26 6.26 6.26 8.3K
14:39 6.26 6.26 6.26 6.26 9.5K
14:40 6.25 6.25 6.24 6.24 12.4K
14:41 6.24 6.25 6.24 6.25 22.8K
14:42 6.25 6.25 6.25 6.25 1.2K
14:43 6.25 6.25 6.24 6.24 13.9K
14:44 6.25 6.25 6.25 6.25 7.4K
14:45 6.25 6.25 6.25 6.25 7.6K
14:46 6.25 6.25 6.24 6.24 13.1K
14:47 6.25 6.25 6.25 6.25 3.0K
14:48 6.25 6.25 6.25 6.25 6.4K
14:49 6.25 6.25 6.25 6.25 81.4K
14:50 6.25 6.25 6.24 6.24 10.1K
14:51 6.25 6.25 6.24 6.25 0.9K
14:52 6.24 6.25 6.23 6.24 34.6K
14:53 6.23 6.23 6.22 6.22 20.8K
14:54 6.22 6.22 6.21 6.21 2.4K
14:55 6.22 6.22 6.21 6.21 3.0K
14:56 6.22 6.22 6.21 6.22 1.6K
14:57 6.22 6.22 6.21 6.21 1.1K
14:58 6.22 6.22 6.21 6.21 8.1K
14:59 6.21 6.21 6.20 6.20 13.3K
15:00 6.21 6.21 6.20 6.20 4.6K
15:01 6.19 6.19 6.19 6.19 9.4K
15:02 6.18 6.18 6.17 6.18 23.6K
15:03 6.18 6.18 6.18 6.18 13.6K
15:04 6.18 6.19 6.17 6.18 9.4K
15:05 6.19 6.19 6.18 6.18 5.9K
15:06 6.19 6.19 6.19 6.19 0.2K
15:07 6.19 6.19 6.18 6.18 11.6K
15:08 6.19 6.19 6.19 6.19 4.7K
15:09 6.19 6.19 6.19 6.19 1.3K
15:10 6.19 6.19 6.18 6.18 69.1K
15:11 6.19 6.20 6.19 6.20 60.7K
15:13 6.20 6.20 6.19 6.19 22.5K
15:14 6.19 6.20 6.19 6.20 13.4K
15:15 6.20 6.20 6.20 6.20 14.0K
15:16 6.20 6.20 6.20 6.20 3.8K
15:18 6.20 6.20 6.20 6.20 4.1K
15:19 6.20 6.20 6.20 6.20 1.7K
15:20 6.20 6.20 6.20 6.20 1.1K
15:21 6.20 6.20 6.20 6.20 3.0K
15:22 6.20 6.22 6.20 6.22 90.9K
15:23 6.21 6.21 6.21 6.21 25.1K
15:24 6.22 6.22 6.21 6.21 37.4K
15:26 6.21 6.21 6.21 6.21 0.8K
15:27 6.20 6.21 6.20 6.21 8.1K
15:28 6.20 6.21 6.20 6.21 18.7K
15:29 6.21 6.21 6.21 6.21 1.0K
15:30 6.21 6.21 6.21 6.21 1.6K
15:31 6.21 6.21 6.20 6.20 39.8K
15:32 6.21 6.21 6.20 6.21 2.4K
15:33 6.21 6.21 6.20 6.20 20.4K
15:34 6.20 6.20 6.19 6.19 15.0K
15:35 6.18 6.19 6.18 6.19 11.4K
15:36 6.19 6.19 6.19 6.19 8.3K
15:37 6.19 6.20 6.19 6.20 23.3K
15:38 6.20 6.20 6.19 6.20 2.2K
15:39 6.20 6.20 6.20 6.20 14.2K
15:40 6.21 6.21 6.21 6.21 11.1K
15:41 6.21 6.21 6.20 6.21 35.2K
15:42 6.20 6.21 6.20 6.21 8.3K
15:43 6.20 6.21 6.20 6.20 3.7K
15:44 6.20 6.21 6.20 6.20 10.3K
15:45 6.20 6.20 6.19 6.19 58.0K
15:46 6.19 6.19 6.18 6.18 12.9K
15:47 6.19 6.19 6.18 6.19 6.5K
15:48 6.18 6.19 6.18 6.18 40.4K
15:49 6.18 6.18 6.17 6.18 29.0K
15:50 6.18 6.20 6.18 6.20 181.2K
15:51 6.20 6.20 6.19 6.20 29.0K
15:52 6.20 6.20 6.19 6.19 47.8K
15:53 6.19 6.20 6.19 6.20 69.7K
15:54 6.20 6.20 6.20 6.20 14.1K
15:55 6.19 6.20 6.17 6.18 82.2K
15:56 6.18 6.18 6.18 6.18 24.2K
15:57 6.18 6.18 6.17 6.18 69.4K
15:58 6.18 6.18 6.17 6.18 64.8K
15:59 6.17 6.19 6.17 6.18 217.4K
16:00 6.17 6.18 6.17 6.18 1,472.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available