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 6.08 6.14 6.08 6.11 94.1K
09:31 6.11 6.14 6.11 6.12 16.4K
09:32 6.11 6.11 6.09 6.09 12.1K
09:33 6.09 6.12 6.08 6.11 11.0K
09:34 6.11 6.11 6.09 6.09 3.2K
09:35 6.10 6.11 6.09 6.09 8.4K
09:36 6.09 6.09 6.07 6.08 26.9K
09:37 6.08 6.08 6.06 6.06 7.1K
09:38 6.05 6.05 6.04 6.04 21.5K
09:39 6.04 6.04 6.04 6.04 9.2K
09:40 6.05 6.07 6.05 6.07 8.2K
09:41 6.06 6.06 6.04 6.04 4.6K
09:42 6.03 6.04 6.03 6.04 4.8K
09:43 6.04 6.06 6.04 6.06 7.7K
09:44 6.06 6.06 6.05 6.05 4.7K
09:45 6.04 6.05 6.04 6.04 11.9K
09:46 6.05 6.05 6.03 6.04 11.6K
09:47 6.04 6.04 6.03 6.03 16.1K
09:48 6.04 6.04 6.01 6.02 31.0K
09:50 6.02 6.02 5.99 6.00 65.2K
09:51 5.99 6.01 5.99 6.01 24.4K
09:52 6.01 6.02 6.01 6.01 56.3K
09:53 6.01 6.01 6.01 6.01 0.4K
09:54 6.01 6.04 6.01 6.04 47.5K
09:55 6.04 6.04 6.03 6.04 3.7K
09:56 6.04 6.05 6.04 6.05 40.8K
09:57 6.04 6.04 6.03 6.04 7.5K
09:58 6.05 6.05 6.04 6.05 5.5K
09:59 6.05 6.05 6.05 6.05 8.1K
10:00 6.05 6.06 6.05 6.06 15.9K
10:01 6.07 6.08 6.06 6.08 88.8K
10:02 6.08 6.08 6.06 6.07 80.0K
10:03 6.08 6.08 6.07 6.08 13.7K
10:04 6.08 6.09 6.07 6.09 41.7K
10:05 6.08 6.09 6.08 6.09 58.5K
10:06 6.10 6.10 6.09 6.10 64.1K
10:07 6.10 6.10 6.09 6.10 168.3K
10:08 6.10 6.10 6.09 6.09 77.0K
10:09 6.10 6.10 6.09 6.10 68.9K
10:10 6.10 6.10 6.09 6.10 8.5K
10:11 6.10 6.10 6.10 6.10 8.5K
10:12 6.10 6.11 6.09 6.11 61.5K
10:13 6.11 6.12 6.10 6.11 52.0K
10:14 6.11 6.11 6.10 6.11 43.4K
10:15 6.11 6.11 6.10 6.11 7.4K
10:16 6.11 6.12 6.11 6.12 8.2K
10:17 6.11 6.13 6.11 6.13 121.5K
10:18 6.13 6.15 6.12 6.15 96.8K
10:19 6.15 6.15 6.14 6.15 4.6K
10:20 6.15 6.17 6.14 6.17 51.5K
10:21 6.17 6.17 6.16 6.17 75.5K
10:22 6.17 6.17 6.17 6.17 3.5K
10:23 6.17 6.17 6.17 6.17 17.1K
10:24 6.17 6.17 6.17 6.17 8.3K
10:25 6.17 6.17 6.16 6.16 45.2K
10:26 6.16 6.17 6.15 6.16 65.8K
10:27 6.17 6.17 6.17 6.17 3.7K
10:28 6.17 6.17 6.16 6.17 39.3K
10:29 6.16 6.16 6.15 6.16 49.4K
10:30 6.16 6.16 6.14 6.15 87.0K
10:31 6.15 6.15 6.13 6.14 19.0K
10:32 6.14 6.14 6.12 6.14 52.8K
10:33 6.13 6.14 6.13 6.14 36.2K
10:34 6.14 6.14 6.14 6.14 40.6K
10:35 6.12 6.13 6.12 6.13 38.9K
10:36 6.13 6.13 6.12 6.13 16.0K
10:37 6.13 6.13 6.12 6.13 63.4K
10:38 6.13 6.13 6.13 6.13 14.8K
10:39 6.13 6.14 6.13 6.14 16.9K
10:40 6.12 6.13 6.12 6.13 57.5K
10:41 6.13 6.13 6.11 6.11 173.2K
10:42 6.11 6.11 6.10 6.10 23.9K
10:43 6.09 6.09 6.08 6.09 35.0K
10:44 6.09 6.09 6.07 6.07 43.4K
10:45 6.07 6.08 6.06 6.06 9.3K
10:46 6.06 6.07 6.05 6.07 68.5K
10:47 6.06 6.06 6.06 6.06 56.3K
10:48 6.05 6.06 6.05 6.06 71.0K
10:49 6.06 6.06 6.06 6.06 2.2K
10:50 6.05 6.07 6.05 6.07 50.1K
10:51 6.07 6.08 6.06 6.06 77.1K
10:52 6.07 6.07 6.07 6.07 6.8K
10:53 6.05 6.06 6.05 6.05 36.4K
10:54 6.04 6.05 6.04 6.04 32.3K
10:55 6.04 6.04 6.03 6.03 36.6K
10:56 6.02 6.03 6.02 6.03 34.2K
10:57 6.03 6.03 6.03 6.03 0.5K
10:58 6.03 6.03 6.03 6.03 59.5K
10:59 6.03 6.04 6.03 6.04 30.4K
11:00 6.04 6.05 6.03 6.03 118.0K
11:01 6.03 6.04 6.02 6.03 122.2K
11:02 6.03 6.03 6.02 6.02 7.9K
11:03 6.04 6.04 6.02 6.04 119.7K
11:04 6.03 6.05 6.03 6.05 9.7K
11:05 6.06 6.06 6.04 6.04 45.3K
11:06 6.05 6.05 6.05 6.05 39.6K
11:07 6.04 6.05 6.04 6.04 83.6K
11:08 6.05 6.05 6.04 6.04 9.4K
11:09 6.05 6.05 6.03 6.04 23.3K
11:10 6.04 6.05 6.04 6.05 81.5K
11:11 6.05 6.07 6.05 6.07 81.6K
11:12 6.06 6.07 6.06 6.07 60.6K
11:13 6.07 6.08 6.07 6.08 105.9K
11:14 6.07 6.08 6.06 6.07 63.5K
11:15 6.08 6.08 6.07 6.07 131.1K
11:16 6.07 6.08 6.07 6.08 149.9K
11:17 6.08 6.08 6.07 6.07 23.6K
11:18 6.06 6.07 6.06 6.06 29.6K
11:19 6.06 6.06 6.05 6.05 3.6K
11:20 6.05 6.05 6.04 6.04 4.4K
11:21 6.04 6.05 6.04 6.05 2.5K
11:22 6.05 6.05 6.04 6.05 4.2K
11:23 6.04 6.04 6.03 6.04 58.7K
11:24 6.04 6.04 6.03 6.03 36.9K
11:25 6.04 6.04 6.03 6.04 48.9K
11:26 6.03 6.04 6.03 6.04 76.0K
11:27 6.05 6.06 6.05 6.06 26.2K
11:28 6.05 6.05 6.05 6.05 11.3K
11:29 6.04 6.04 6.03 6.03 30.3K
11:30 6.03 6.05 6.03 6.05 166.4K
11:31 6.05 6.07 6.05 6.06 125.9K
11:32 6.06 6.07 6.06 6.07 8.2K
11:33 6.07 6.07 6.07 6.07 28.6K
11:34 6.06 6.07 6.04 6.05 87.0K
11:35 6.04 6.04 6.03 6.03 29.9K
11:36 6.03 6.05 6.03 6.05 78.2K
11:37 6.04 6.05 6.04 6.05 16.2K
11:38 6.06 6.08 6.05 6.08 158.8K
11:39 6.08 6.08 6.08 6.08 43.7K
11:40 6.09 6.09 6.08 6.08 54.3K
11:41 6.08 6.08 6.08 6.08 30.1K
11:42 6.08 6.08 6.07 6.08 13.8K
11:43 6.08 6.08 6.08 6.08 1.9K
11:44 6.08 6.08 6.07 6.08 39.7K
11:45 6.07 6.09 6.07 6.09 45.8K
11:46 6.09 6.11 6.09 6.11 82.4K
11:47 6.11 6.11 6.10 6.11 39.4K
11:48 6.11 6.12 6.10 6.12 81.2K
11:49 6.11 6.13 6.11 6.13 5.4K
11:50 6.12 6.13 6.12 6.13 10.3K
11:51 6.13 6.13 6.12 6.12 13.4K
11:52 6.12 6.13 6.11 6.12 65.8K
11:53 6.11 6.12 6.11 6.12 23.5K
11:54 6.12 6.12 6.11 6.11 3.9K
11:55 6.12 6.12 6.12 6.12 2.6K
11:56 6.12 6.12 6.10 6.11 52.4K
11:57 6.11 6.12 6.10 6.11 84.7K
11:58 6.12 6.12 6.11 6.11 10.8K
11:59 6.11 6.13 6.11 6.12 95.1K
12:00 6.13 6.13 6.12 6.13 13.5K
12:01 6.13 6.13 6.12 6.13 12.3K
12:02 6.13 6.13 6.12 6.12 4.2K
12:03 6.13 6.13 6.12 6.12 14.7K
12:04 6.13 6.15 6.13 6.15 146.1K
12:05 6.15 6.16 6.15 6.16 48.0K
12:06 6.16 6.16 6.15 6.15 10.9K
12:07 6.16 6.17 6.16 6.17 45.2K
12:08 6.16 6.16 6.16 6.16 34.8K
12:09 6.16 6.17 6.16 6.16 53.8K
12:10 6.16 6.16 6.15 6.15 20.0K
12:11 6.15 6.15 6.14 6.14 22.8K
12:12 6.14 6.14 6.14 6.14 6.1K
12:13 6.15 6.15 6.15 6.15 24.7K
12:14 6.15 6.15 6.15 6.15 20.1K
12:15 6.14 6.14 6.13 6.14 57.2K
12:16 6.14 6.14 6.14 6.14 8.5K
12:17 6.13 6.14 6.13 6.14 30.9K
12:18 6.14 6.14 6.13 6.13 6.8K
12:19 6.14 6.16 6.14 6.16 75.6K
12:20 6.16 6.16 6.16 6.16 19.9K
12:21 6.16 6.17 6.16 6.17 54.3K
12:22 6.17 6.17 6.16 6.17 54.9K
12:23 6.17 6.17 6.17 6.17 0.8K
12:24 6.17 6.17 6.17 6.17 28.9K
12:25 6.18 6.18 6.17 6.18 91.0K
12:26 6.19 6.19 6.18 6.19 86.2K
12:27 6.19 6.19 6.18 6.18 41.5K
12:28 6.19 6.19 6.19 6.19 27.3K
12:29 6.18 6.19 6.17 6.17 137.5K
12:30 6.18 6.18 6.17 6.17 28.1K
12:31 6.17 6.17 6.16 6.17 23.2K
12:32 6.18 6.18 6.17 6.17 49.2K
12:33 6.18 6.19 6.18 6.18 4.2K
12:34 6.19 6.20 6.19 6.20 24.2K
12:35 6.20 6.21 6.20 6.21 46.0K
12:36 6.21 6.21 6.20 6.21 43.4K
12:37 6.20 6.21 6.20 6.21 35.1K
12:38 6.20 6.20 6.20 6.20 6.4K
12:39 6.21 6.21 6.20 6.21 5.3K
12:40 6.20 6.21 6.20 6.20 1.3K
12:41 6.21 6.21 6.20 6.20 14.8K
12:42 6.20 6.20 6.20 6.20 40.5K
12:43 6.20 6.20 6.17 6.18 37.7K
12:44 6.18 6.19 6.18 6.18 60.8K
12:45 6.18 6.18 6.18 6.18 21.6K
12:46 6.18 6.18 6.17 6.17 40.6K
12:47 6.17 6.18 6.17 6.18 38.0K
12:48 6.18 6.18 6.17 6.18 30.5K
12:49 6.18 6.18 6.18 6.18 10.5K
12:50 6.18 6.18 6.17 6.17 13.5K
12:51 6.17 6.17 6.16 6.16 1.8K
12:52 6.16 6.17 6.16 6.17 11.5K
12:53 6.17 6.18 6.17 6.18 44.8K
12:54 6.19 6.19 6.18 6.18 15.5K
12:55 6.19 6.20 6.19 6.20 43.4K
12:56 6.20 6.20 6.18 6.18 9.2K
12:57 6.18 6.18 6.17 6.18 51.8K
12:58 6.17 6.18 6.17 6.18 2.1K
12:59 6.17 6.18 6.17 6.18 40.1K
13:00 6.17 6.18 6.17 6.18 38.1K
13:01 6.18 6.19 6.18 6.18 27.6K
13:02 6.19 6.20 6.18 6.18 44.6K
13:03 6.19 6.20 6.19 6.19 25.5K
13:04 6.20 6.20 6.19 6.19 9.4K
13:05 6.20 6.20 6.20 6.20 8.6K
13:06 6.20 6.20 6.19 6.20 0.8K
13:07 6.20 6.20 6.20 6.20 0.7K
13:08 6.20 6.20 6.20 6.20 0.1K
13:09 6.19 6.20 6.19 6.20 7.0K
13:10 6.19 6.20 6.19 6.20 14.8K
13:11 6.20 6.20 6.20 6.20 0.4K
13:12 6.20 6.20 6.20 6.20 1.0K
13:13 6.20 6.20 6.20 6.20 1.8K
13:14 6.20 6.20 6.20 6.20 0.7K
13:15 6.20 6.20 6.19 6.20 3.6K
13:17 6.19 6.20 6.19 6.20 12.3K
13:18 6.21 6.22 6.21 6.22 105.9K
13:19 6.22 6.22 6.22 6.22 1.9K
13:20 6.22 6.22 6.21 6.22 39.9K
13:21 6.22 6.23 6.22 6.23 53.7K
13:22 6.22 6.24 6.22 6.22 90.3K
13:23 6.23 6.23 6.22 6.23 124.8K
13:24 6.23 6.23 6.23 6.23 17.4K
13:25 6.23 6.24 6.23 6.24 40.1K
13:26 6.24 6.24 6.22 6.23 56.5K
13:27 6.23 6.24 6.23 6.24 38.1K
13:28 6.25 6.25 6.25 6.25 1.3K
13:29 6.25 6.26 6.25 6.26 25.0K
13:30 6.26 6.26 6.25 6.26 21.0K
13:31 6.26 6.27 6.26 6.27 24.2K
13:32 6.27 6.27 6.27 6.27 1.7K
13:33 6.27 6.28 6.27 6.28 89.4K
13:34 6.28 6.28 6.27 6.27 31.2K
13:35 6.27 6.28 6.26 6.26 37.6K
13:36 6.27 6.27 6.27 6.27 43.9K
13:37 6.28 6.28 6.28 6.28 33.7K
13:38 6.28 6.28 6.27 6.27 42.3K
13:39 6.27 6.28 6.26 6.26 27.1K
13:40 6.27 6.28 6.27 6.27 67.7K
13:41 6.27 6.27 6.27 6.27 6.6K
13:42 6.27 6.27 6.27 6.27 2.2K
13:43 6.27 6.27 6.26 6.26 11.2K
13:44 6.26 6.27 6.26 6.26 40.6K
13:45 6.27 6.27 6.27 6.27 35.2K
13:46 6.27 6.27 6.26 6.26 2.9K
13:47 6.26 6.27 6.25 6.27 112.6K
13:48 6.27 6.29 6.27 6.29 47.3K
13:49 6.28 6.29 6.28 6.29 14.1K
13:50 6.29 6.29 6.28 6.28 2.0K
13:51 6.28 6.29 6.28 6.28 5.8K
13:52 6.28 6.28 6.28 6.28 15.3K
13:53 6.28 6.28 6.27 6.28 2.9K
13:54 6.28 6.28 6.28 6.28 1.7K
13:55 6.26 6.28 6.26 6.28 31.8K
13:56 6.28 6.29 6.28 6.29 52.2K
13:57 6.29 6.30 6.29 6.29 47.3K
13:58 6.30 6.30 6.30 6.30 1.1K
13:59 6.30 6.30 6.29 6.30 6.3K
14:00 6.30 6.30 6.30 6.30 1.8K
14:01 6.30 6.30 6.30 6.30 1.2K
14:02 6.30 6.30 6.29 6.29 14.3K
14:03 6.30 6.30 6.30 6.30 4.8K
14:04 6.30 6.31 6.30 6.31 28.4K
14:05 6.31 6.31 6.30 6.30 20.3K
14:06 6.30 6.31 6.30 6.30 8.3K
14:07 6.31 6.31 6.30 6.31 65.2K
14:08 6.30 6.30 6.29 6.29 11.3K
14:09 6.30 6.30 6.29 6.29 19.7K
14:10 6.28 6.29 6.28 6.29 2.9K
14:11 6.29 6.29 6.28 6.29 2.0K
14:12 6.29 6.29 6.27 6.27 21.1K
14:13 6.27 6.27 6.27 6.27 21.3K
14:14 6.27 6.27 6.27 6.27 10.4K
14:15 6.27 6.27 6.27 6.27 14.6K
14:16 6.28 6.28 6.28 6.28 8.7K
14:17 6.28 6.28 6.28 6.28 2.8K
14:18 6.27 6.29 6.27 6.29 33.8K
14:19 6.29 6.29 6.29 6.29 0.9K
14:20 6.29 6.29 6.29 6.29 1.0K
14:22 6.28 6.29 6.28 6.29 41.1K
14:23 6.29 6.29 6.29 6.29 6.4K
14:24 6.28 6.29 6.28 6.29 5.5K
14:25 6.29 6.29 6.29 6.29 6.2K
14:26 6.28 6.29 6.28 6.29 6.3K
14:27 6.30 6.30 6.30 6.30 13.2K
14:28 6.29 6.30 6.29 6.30 2.9K
14:29 6.30 6.30 6.30 6.30 3.6K
14:30 6.30 6.30 6.29 6.30 26.9K
14:31 6.30 6.30 6.29 6.30 32.8K
14:32 6.30 6.30 6.29 6.30 4.5K
14:33 6.30 6.30 6.29 6.30 7.5K
14:34 6.30 6.30 6.30 6.30 7.7K
14:35 6.30 6.31 6.30 6.31 49.4K
14:36 6.31 6.32 6.31 6.32 40.4K
14:37 6.32 6.32 6.32 6.32 20.3K
14:38 6.32 6.32 6.32 6.32 6.4K
14:39 6.32 6.32 6.32 6.32 13.6K
14:40 6.32 6.33 6.32 6.33 39.5K
14:41 6.32 6.33 6.32 6.33 13.4K
14:42 6.33 6.33 6.33 6.33 2.6K
14:43 6.33 6.34 6.33 6.34 39.6K
14:44 6.34 6.34 6.34 6.34 2.2K
14:45 6.34 6.35 6.34 6.34 78.0K
14:46 6.33 6.33 6.33 6.33 0.5K
14:47 6.33 6.34 6.33 6.34 3.8K
14:49 6.34 6.34 6.34 6.34 24.4K
14:50 6.34 6.34 6.34 6.34 12.3K
14:51 6.34 6.34 6.34 6.34 2.6K
14:52 6.33 6.34 6.33 6.34 4.1K
14:53 6.34 6.34 6.33 6.33 16.8K
14:54 6.34 6.34 6.32 6.32 125.3K
14:55 6.33 6.34 6.33 6.34 33.2K
14:56 6.33 6.34 6.33 6.34 27.8K
14:57 6.34 6.34 6.34 6.34 12.4K
14:58 6.34 6.34 6.33 6.33 7.3K
14:59 6.34 6.34 6.34 6.34 1.3K
15:00 6.34 6.34 6.33 6.34 15.0K
15:01 6.34 6.34 6.33 6.34 4.3K
15:02 6.33 6.34 6.33 6.34 6.2K
15:03 6.34 6.34 6.34 6.34 8.4K
15:04 6.34 6.34 6.33 6.33 8.5K
15:05 6.33 6.34 6.33 6.34 4.8K
15:06 6.34 6.34 6.31 6.31 83.3K
15:07 6.32 6.32 6.32 6.32 14.2K
15:08 6.32 6.32 6.32 6.32 2.3K
15:09 6.31 6.32 6.31 6.31 3.4K
15:10 6.31 6.31 6.31 6.31 25.3K
15:11 6.31 6.31 6.30 6.30 3.9K
15:12 6.30 6.30 6.30 6.30 5.5K
15:13 6.30 6.30 6.29 6.30 20.3K
15:14 6.30 6.30 6.30 6.30 13.7K
15:15 6.30 6.30 6.29 6.30 5.1K
15:16 6.30 6.30 6.30 6.30 4.6K
15:17 6.30 6.30 6.29 6.30 22.2K
15:18 6.29 6.30 6.29 6.30 2.5K
15:19 6.30 6.31 6.30 6.31 21.2K
15:20 6.31 6.31 6.31 6.31 2.2K
15:21 6.30 6.31 6.30 6.31 4.5K
15:22 6.31 6.31 6.30 6.30 1.8K
15:23 6.31 6.31 6.30 6.30 11.8K
15:24 6.31 6.31 6.30 6.30 4.5K
15:25 6.30 6.31 6.30 6.30 7.3K
15:26 6.30 6.31 6.30 6.30 4.3K
15:27 6.31 6.31 6.30 6.31 4.0K
15:28 6.30 6.31 6.30 6.30 2.6K
15:29 6.30 6.31 6.30 6.30 8.3K
15:30 6.30 6.32 6.30 6.32 55.0K
15:31 6.32 6.32 6.31 6.31 6.8K
15:32 6.32 6.33 6.32 6.32 53.5K
15:33 6.33 6.34 6.32 6.34 37.5K
15:34 6.33 6.33 6.32 6.32 48.4K
15:35 6.32 6.32 6.32 6.32 9.1K
15:36 6.32 6.32 6.32 6.32 10.5K
15:37 6.32 6.32 6.32 6.32 6.4K
15:38 6.32 6.32 6.32 6.32 19.8K
15:39 6.32 6.32 6.31 6.32 29.5K
15:40 6.31 6.32 6.31 6.32 35.0K
15:41 6.32 6.32 6.32 6.32 19.1K
15:42 6.32 6.32 6.32 6.32 12.3K
15:43 6.32 6.32 6.31 6.32 12.7K
15:44 6.31 6.32 6.31 6.32 18.0K
15:45 6.32 6.32 6.32 6.32 11.6K
15:46 6.32 6.32 6.31 6.31 46.6K
15:47 6.32 6.32 6.31 6.31 11.7K
15:48 6.32 6.32 6.31 6.31 16.0K
15:49 6.31 6.32 6.30 6.31 50.2K
15:50 6.30 6.31 6.30 6.30 18.5K
15:51 6.30 6.31 6.30 6.31 27.8K
15:52 6.30 6.32 6.30 6.31 68.7K
15:53 6.31 6.31 6.30 6.30 21.3K
15:54 6.29 6.30 6.29 6.29 26.1K
15:55 6.29 6.29 6.28 6.28 60.1K
15:56 6.28 6.29 6.27 6.28 98.4K
15:57 6.28 6.28 6.28 6.28 62.6K
15:58 6.28 6.28 6.28 6.28 67.7K
15:59 6.28 6.28 6.27 6.28 240.2K
16:00 6.28 6.28 6.27 6.27 733.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available