Coeur Mining

CDE
🏛️ usa →
18.73
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.91 6.93 6.87 6.88 142.8K
09:31 6.88 6.89 6.86 6.88 25.0K
09:32 6.88 6.93 6.85 6.90 61.0K
09:33 6.89 6.90 6.88 6.88 23.6K
09:34 6.89 6.91 6.89 6.91 22.7K
09:35 6.89 6.89 6.86 6.86 23.0K
09:36 6.86 6.86 6.84 6.85 51.4K
09:37 6.85 6.87 6.84 6.85 37.8K
09:38 6.86 6.87 6.85 6.85 14.7K
09:39 6.85 6.87 6.85 6.86 11.3K
09:40 6.86 6.86 6.83 6.84 32.7K
09:41 6.83 6.85 6.83 6.84 4.9K
09:42 6.85 6.86 6.84 6.85 51.2K
09:43 6.85 6.87 6.85 6.86 15.4K
09:44 6.86 6.86 6.85 6.86 3.5K
09:45 6.86 6.86 6.83 6.83 26.6K
09:46 6.83 6.83 6.82 6.82 29.2K
09:47 6.83 6.83 6.82 6.83 5.9K
09:48 6.82 6.83 6.81 6.82 31.1K
09:49 6.82 6.83 6.81 6.82 25.6K
09:50 6.83 6.83 6.82 6.83 54.9K
09:51 6.83 6.85 6.83 6.85 14.0K
09:52 6.85 6.85 6.84 6.85 1.3K
09:53 6.85 6.86 6.85 6.86 15.4K
09:54 6.86 6.86 6.85 6.86 13.6K
09:55 6.86 6.87 6.86 6.87 14.7K
09:56 6.87 6.87 6.86 6.87 7.8K
09:57 6.87 6.87 6.87 6.87 19.1K
09:58 6.88 6.89 6.88 6.89 40.0K
09:59 6.89 6.90 6.88 6.89 33.2K
10:00 6.90 6.90 6.87 6.87 53.0K
10:01 6.88 6.88 6.87 6.87 36.6K
10:02 6.88 6.88 6.87 6.88 30.0K
10:03 6.88 6.88 6.86 6.86 28.1K
10:04 6.86 6.88 6.86 6.86 52.7K
10:05 6.87 6.87 6.86 6.86 45.5K
10:06 6.86 6.89 6.85 6.89 145.0K
10:07 6.87 6.89 6.86 6.89 82.6K
10:08 6.89 6.89 6.87 6.88 38.6K
10:09 6.88 6.88 6.86 6.86 27.0K
10:10 6.86 6.88 6.86 6.88 29.4K
10:11 6.88 6.88 6.87 6.88 86.1K
10:12 6.88 6.89 6.87 6.87 88.4K
10:13 6.88 6.90 6.88 6.88 114.2K
10:14 6.88 6.88 6.85 6.86 64.3K
10:15 6.86 6.86 6.83 6.84 30.2K
10:16 6.84 6.84 6.83 6.84 37.4K
10:17 6.84 6.84 6.83 6.84 23.2K
10:18 6.84 6.84 6.83 6.83 35.8K
10:19 6.83 6.83 6.82 6.83 67.1K
10:20 6.83 6.83 6.82 6.83 39.2K
10:21 6.82 6.83 6.81 6.82 39.0K
10:22 6.82 6.83 6.81 6.83 19.0K
10:23 6.83 6.83 6.81 6.81 12.4K
10:24 6.80 6.81 6.80 6.80 10.1K
10:25 6.81 6.82 6.81 6.81 43.4K
10:26 6.81 6.82 6.81 6.82 33.0K
10:27 6.82 6.83 6.82 6.83 10.2K
10:28 6.83 6.83 6.81 6.81 41.5K
10:29 6.80 6.81 6.80 6.81 18.5K
10:30 6.80 6.81 6.80 6.81 13.8K
10:31 6.81 6.81 6.79 6.80 36.8K
10:32 6.80 6.80 6.79 6.80 10.3K
10:33 6.79 6.80 6.79 6.80 5.5K
10:34 6.80 6.81 6.80 6.80 115.3K
10:35 6.81 6.82 6.81 6.82 29.1K
10:36 6.82 6.82 6.81 6.82 19.4K
10:37 6.82 6.82 6.81 6.81 58.9K
10:38 6.80 6.82 6.80 6.82 60.7K
10:39 6.81 6.82 6.80 6.81 26.0K
10:40 6.81 6.81 6.80 6.80 8.2K
10:41 6.80 6.81 6.80 6.81 2.6K
10:42 6.81 6.81 6.80 6.80 32.1K
10:43 6.81 6.81 6.81 6.81 6.8K
10:44 6.82 6.83 6.81 6.83 90.7K
10:45 6.83 6.83 6.81 6.81 58.3K
10:46 6.81 6.81 6.81 6.81 15.2K
10:47 6.81 6.81 6.80 6.81 33.6K
10:48 6.81 6.81 6.80 6.80 48.5K
10:49 6.81 6.81 6.81 6.81 2.3K
10:50 6.81 6.81 6.80 6.81 34.3K
10:51 6.81 6.81 6.77 6.77 71.8K
10:52 6.78 6.79 6.77 6.77 42.2K
10:53 6.77 6.77 6.77 6.77 15.5K
10:54 6.77 6.77 6.77 6.77 12.3K
10:55 6.77 6.78 6.76 6.77 157.6K
10:56 6.78 6.78 6.77 6.77 43.5K
10:57 6.76 6.79 6.76 6.79 69.5K
10:58 6.79 6.79 6.76 6.76 109.6K
10:59 6.76 6.76 6.75 6.75 62.2K
11:00 6.76 6.76 6.75 6.75 10.7K
11:01 6.75 6.75 6.74 6.75 7.1K
11:02 6.75 6.75 6.75 6.75 12.8K
11:03 6.75 6.75 6.74 6.74 10.2K
11:04 6.75 6.75 6.75 6.75 4.3K
11:05 6.74 6.74 6.73 6.73 61.7K
11:06 6.73 6.74 6.72 6.73 29.6K
11:07 6.73 6.73 6.73 6.73 5.0K
11:08 6.73 6.73 6.72 6.72 10.1K
11:09 6.72 6.73 6.72 6.73 15.8K
11:10 6.74 6.74 6.74 6.74 4.9K
11:11 6.74 6.74 6.73 6.74 14.6K
11:12 6.74 6.76 6.74 6.76 24.5K
11:13 6.76 6.76 6.76 6.76 10.1K
11:14 6.76 6.76 6.76 6.76 11.4K
11:15 6.76 6.76 6.74 6.74 65.6K
11:16 6.74 6.74 6.74 6.74 7.4K
11:17 6.74 6.74 6.74 6.74 33.9K
11:18 6.74 6.74 6.72 6.72 95.0K
11:19 6.73 6.73 6.72 6.73 4.3K
11:20 6.72 6.73 6.72 6.73 6.5K
11:21 6.73 6.74 6.72 6.73 71.3K
11:22 6.73 6.73 6.72 6.73 2.9K
11:23 6.73 6.73 6.72 6.72 3.7K
11:24 6.73 6.73 6.72 6.73 3.6K
11:25 6.73 6.73 6.70 6.71 48.0K
11:26 6.70 6.71 6.70 6.71 3.2K
11:27 6.70 6.70 6.69 6.69 44.7K
11:28 6.69 6.70 6.68 6.69 32.3K
11:29 6.68 6.69 6.68 6.68 55.4K
11:30 6.68 6.69 6.68 6.69 3.3K
11:31 6.68 6.70 6.68 6.69 36.5K
11:32 6.69 6.71 6.69 6.71 71.7K
11:33 6.71 6.72 6.70 6.72 158.1K
11:34 6.72 6.72 6.71 6.71 10.6K
11:35 6.71 6.71 6.70 6.70 63.3K
11:36 6.70 6.71 6.70 6.71 67.6K
11:37 6.71 6.71 6.71 6.71 15.6K
11:38 6.71 6.71 6.70 6.71 116.1K
11:39 6.71 6.71 6.69 6.69 50.5K
11:40 6.69 6.69 6.69 6.69 1.6K
11:41 6.69 6.71 6.69 6.71 83.3K
11:42 6.71 6.71 6.71 6.71 7.5K
11:43 6.71 6.71 6.69 6.70 26.3K
11:44 6.69 6.69 6.68 6.68 14.0K
11:45 6.69 6.69 6.68 6.68 27.3K
11:46 6.68 6.69 6.68 6.69 7.4K
11:47 6.69 6.69 6.68 6.69 27.3K
11:48 6.69 6.69 6.68 6.69 88.5K
11:49 6.69 6.71 6.69 6.71 74.7K
11:50 6.71 6.71 6.70 6.71 11.2K
11:51 6.71 6.71 6.70 6.71 45.4K
11:52 6.71 6.71 6.71 6.71 4.9K
11:53 6.70 6.72 6.70 6.71 54.4K
11:54 6.72 6.72 6.71 6.72 7.9K
11:55 6.72 6.72 6.71 6.71 13.0K
11:56 6.70 6.71 6.69 6.70 22.2K
11:57 6.69 6.69 6.68 6.69 31.0K
11:58 6.69 6.69 6.69 6.69 3.9K
11:59 6.69 6.69 6.68 6.69 2.2K
12:00 6.69 6.69 6.68 6.69 28.7K
12:01 6.68 6.68 6.67 6.67 39.3K
12:02 6.68 6.68 6.67 6.68 7.8K
12:03 6.68 6.71 6.68 6.71 53.2K
12:04 6.71 6.73 6.71 6.73 18.7K
12:05 6.73 6.73 6.71 6.72 27.6K
12:06 6.72 6.72 6.72 6.72 17.5K
12:07 6.72 6.73 6.72 6.73 12.0K
12:08 6.73 6.75 6.72 6.75 106.3K
12:09 6.75 6.75 6.71 6.73 123.5K
12:10 6.74 6.74 6.72 6.72 98.0K
12:11 6.72 6.72 6.70 6.71 33.1K
12:12 6.71 6.73 6.71 6.73 87.8K
12:13 6.74 6.74 6.73 6.74 34.5K
12:14 6.74 6.74 6.72 6.73 32.3K
12:15 6.73 6.73 6.70 6.70 88.2K
12:16 6.70 6.72 6.70 6.70 36.0K
12:17 6.70 6.71 6.70 6.71 21.6K
12:18 6.71 6.74 6.71 6.74 79.4K
12:19 6.74 6.74 6.73 6.74 10.7K
12:20 6.72 6.73 6.72 6.73 36.5K
12:21 6.73 6.73 6.72 6.72 45.8K
12:22 6.72 6.74 6.72 6.74 48.3K
12:23 6.74 6.74 6.74 6.74 6.8K
12:24 6.73 6.74 6.71 6.72 14.9K
12:25 6.72 6.72 6.71 6.72 2.2K
12:26 6.72 6.72 6.70 6.71 57.5K
12:27 6.71 6.71 6.70 6.71 53.4K
12:28 6.71 6.71 6.70 6.70 21.8K
12:29 6.69 6.71 6.69 6.71 42.5K
12:30 6.71 6.71 6.69 6.70 45.4K
12:31 6.71 6.72 6.71 6.72 23.6K
12:32 6.71 6.74 6.71 6.73 79.3K
12:33 6.72 6.72 6.72 6.72 27.4K
12:34 6.72 6.72 6.71 6.71 22.1K
12:35 6.71 6.71 6.71 6.71 19.6K
12:36 6.71 6.71 6.69 6.69 55.4K
12:37 6.70 6.70 6.69 6.70 35.5K
12:38 6.70 6.70 6.69 6.69 10.9K
12:39 6.70 6.70 6.69 6.70 5.3K
12:40 6.70 6.70 6.69 6.70 22.6K
12:41 6.70 6.70 6.69 6.70 10.6K
12:42 6.70 6.70 6.69 6.70 7.8K
12:43 6.70 6.71 6.69 6.70 63.5K
12:44 6.70 6.70 6.68 6.69 26.8K
12:45 6.69 6.69 6.67 6.69 46.3K
12:46 6.69 6.69 6.68 6.69 39.1K
12:47 6.69 6.69 6.68 6.68 50.5K
12:48 6.68 6.69 6.68 6.69 48.9K
12:49 6.69 6.69 6.69 6.69 7.5K
12:50 6.69 6.69 6.68 6.68 20.3K
12:51 6.68 6.68 6.67 6.68 23.3K
12:52 6.68 6.70 6.68 6.70 42.1K
12:53 6.70 6.71 6.70 6.71 16.6K
12:54 6.71 6.71 6.70 6.71 14.8K
12:55 6.71 6.71 6.70 6.71 20.2K
12:56 6.71 6.72 6.70 6.71 32.0K
12:57 6.70 6.71 6.70 6.71 56.5K
12:58 6.71 6.71 6.71 6.71 11.5K
12:59 6.71 6.71 6.70 6.71 26.4K
13:00 6.70 6.70 6.69 6.69 22.1K
13:01 6.68 6.68 6.68 6.68 17.1K
13:02 6.67 6.68 6.67 6.68 14.1K
13:03 6.68 6.68 6.68 6.68 11.2K
13:04 6.68 6.69 6.68 6.68 31.9K
13:05 6.68 6.69 6.68 6.69 11.1K
13:06 6.69 6.70 6.69 6.70 9.6K
13:07 6.70 6.70 6.70 6.70 7.7K
13:08 6.70 6.70 6.69 6.70 17.6K
13:09 6.70 6.70 6.70 6.70 4.9K
13:10 6.70 6.70 6.69 6.70 6.8K
13:11 6.70 6.70 6.70 6.70 3.6K
13:12 6.70 6.70 6.69 6.69 15.9K
13:13 6.69 6.69 6.69 6.69 2.8K
13:14 6.69 6.69 6.68 6.69 10.3K
13:15 6.69 6.70 6.69 6.69 8.5K
13:16 6.70 6.70 6.70 6.70 10.5K
13:17 6.70 6.70 6.70 6.70 6.5K
13:18 6.70 6.70 6.68 6.68 11.1K
13:19 6.69 6.69 6.66 6.66 149.9K
13:20 6.65 6.67 6.65 6.66 70.5K
13:21 6.65 6.65 6.63 6.64 43.3K
13:22 6.64 6.64 6.62 6.62 21.8K
13:23 6.62 6.63 6.62 6.62 47.7K
13:24 6.62 6.63 6.62 6.63 21.8K
13:25 6.61 6.62 6.60 6.61 33.3K
13:26 6.61 6.61 6.60 6.60 16.1K
13:27 6.60 6.62 6.60 6.62 20.4K
13:28 6.62 6.62 6.61 6.62 28.8K
13:29 6.61 6.61 6.60 6.61 15.0K
13:30 6.60 6.62 6.60 6.61 58.0K
13:31 6.60 6.60 6.59 6.60 74.2K
13:32 6.60 6.61 6.60 6.61 12.4K
13:33 6.61 6.61 6.58 6.59 30.4K
13:34 6.59 6.60 6.59 6.59 12.8K
13:35 6.58 6.61 6.58 6.61 29.3K
13:36 6.60 6.60 6.59 6.60 19.6K
13:37 6.60 6.60 6.59 6.60 18.3K
13:38 6.60 6.62 6.60 6.61 16.9K
13:39 6.61 6.62 6.61 6.62 7.3K
13:40 6.62 6.63 6.62 6.63 37.5K
13:41 6.62 6.63 6.62 6.63 26.9K
13:42 6.63 6.63 6.62 6.63 7.9K
13:43 6.63 6.63 6.62 6.62 24.4K
13:44 6.62 6.62 6.60 6.62 64.0K
13:45 6.61 6.61 6.60 6.61 21.3K
13:46 6.60 6.60 6.60 6.60 13.9K
13:47 6.60 6.63 6.60 6.63 35.1K
13:48 6.62 6.63 6.62 6.62 13.7K
13:49 6.62 6.62 6.60 6.60 43.6K
13:50 6.60 6.60 6.59 6.59 17.6K
13:51 6.60 6.60 6.59 6.60 5.3K
13:52 6.60 6.60 6.57 6.58 25.8K
13:53 6.57 6.57 6.56 6.57 44.8K
13:54 6.57 6.58 6.57 6.58 29.4K
13:55 6.58 6.58 6.57 6.58 32.1K
13:56 6.58 6.58 6.58 6.58 34.1K
13:57 6.58 6.58 6.58 6.58 13.2K
13:58 6.58 6.58 6.57 6.57 13.7K
13:59 6.57 6.58 6.57 6.58 45.8K
14:00 6.57 6.58 6.56 6.58 16.8K
14:01 6.58 6.60 6.58 6.60 14.8K
14:02 6.60 6.60 6.59 6.59 17.7K
14:03 6.59 6.59 6.59 6.59 0.5K
14:04 6.59 6.59 6.58 6.59 6.1K
14:05 6.58 6.59 6.58 6.58 11.4K
14:06 6.58 6.58 6.56 6.56 19.9K
14:07 6.56 6.57 6.56 6.57 17.0K
14:08 6.56 6.56 6.56 6.56 10.3K
14:09 6.56 6.57 6.55 6.57 18.8K
14:10 6.57 6.57 6.57 6.57 3.6K
14:11 6.57 6.58 6.57 6.58 9.8K
14:12 6.58 6.58 6.57 6.58 3.8K
14:13 6.58 6.59 6.57 6.59 7.4K
14:14 6.59 6.59 6.58 6.59 15.5K
14:15 6.59 6.59 6.59 6.59 6.5K
14:16 6.59 6.59 6.59 6.59 0.6K
14:17 6.59 6.59 6.58 6.59 18.8K
14:18 6.59 6.59 6.58 6.58 40.1K
14:19 6.59 6.60 6.59 6.60 14.6K
14:20 6.60 6.60 6.60 6.60 5.0K
14:21 6.60 6.60 6.59 6.60 4.2K
14:22 6.60 6.60 6.58 6.59 68.5K
14:23 6.58 6.59 6.58 6.59 22.9K
14:24 6.58 6.59 6.58 6.59 18.7K
14:25 6.59 6.59 6.59 6.59 3.6K
14:26 6.59 6.59 6.58 6.59 10.7K
14:27 6.58 6.58 6.57 6.58 32.3K
14:28 6.58 6.58 6.57 6.58 23.7K
14:29 6.58 6.58 6.57 6.58 18.5K
14:30 6.58 6.59 6.58 6.58 29.0K
14:31 6.59 6.60 6.59 6.59 44.0K
14:32 6.58 6.59 6.58 6.59 17.6K
14:33 6.58 6.59 6.58 6.59 10.1K
14:34 6.58 6.59 6.57 6.57 22.1K
14:35 6.57 6.57 6.57 6.57 22.6K
14:36 6.56 6.56 6.55 6.55 55.3K
14:37 6.55 6.55 6.54 6.55 8.8K
14:38 6.55 6.55 6.54 6.55 10.9K
14:39 6.55 6.55 6.55 6.55 1.9K
14:40 6.55 6.55 6.54 6.55 7.7K
14:41 6.55 6.56 6.55 6.56 42.2K
14:42 6.56 6.56 6.55 6.56 23.7K
14:43 6.55 6.55 6.55 6.55 17.6K
14:44 6.55 6.55 6.53 6.53 16.9K
14:45 6.53 6.54 6.53 6.54 42.5K
14:46 6.53 6.53 6.53 6.53 7.9K
14:47 6.53 6.53 6.52 6.53 22.3K
14:48 6.53 6.55 6.53 6.54 52.7K
14:49 6.54 6.55 6.54 6.55 41.6K
14:50 6.55 6.56 6.55 6.56 30.7K
14:51 6.55 6.56 6.55 6.56 27.8K
14:52 6.57 6.58 6.57 6.57 27.2K
14:53 6.57 6.57 6.56 6.56 11.6K
14:54 6.55 6.57 6.55 6.57 19.8K
14:55 6.57 6.58 6.57 6.58 26.8K
14:56 6.58 6.58 6.56 6.56 26.7K
14:57 6.56 6.56 6.56 6.56 2.8K
14:58 6.56 6.56 6.55 6.56 18.0K
14:59 6.56 6.56 6.56 6.56 23.9K
15:00 6.56 6.56 6.55 6.55 92.1K
15:01 6.55 6.55 6.54 6.55 18.4K
15:02 6.54 6.54 6.53 6.53 32.2K
15:03 6.53 6.54 6.52 6.54 35.5K
15:04 6.53 6.53 6.52 6.53 21.2K
15:05 6.53 6.53 6.52 6.53 18.4K
15:06 6.52 6.52 6.52 6.52 14.3K
15:07 6.52 6.53 6.52 6.53 12.5K
15:08 6.53 6.53 6.52 6.53 19.7K
15:09 6.53 6.53 6.52 6.53 6.0K
15:10 6.53 6.53 6.53 6.53 44.5K
15:11 6.53 6.53 6.53 6.53 1.6K
15:12 6.53 6.53 6.51 6.53 47.3K
15:13 6.53 6.53 6.53 6.53 8.9K
15:14 6.53 6.53 6.52 6.53 2.5K
15:15 6.53 6.54 6.52 6.52 48.0K
15:16 6.52 6.52 6.52 6.52 18.0K
15:17 6.53 6.54 6.53 6.54 47.2K
15:18 6.54 6.54 6.53 6.54 28.1K
15:19 6.54 6.54 6.53 6.54 18.5K
15:20 6.54 6.54 6.54 6.54 4.8K
15:21 6.54 6.54 6.54 6.54 11.0K
15:22 6.54 6.54 6.52 6.52 33.6K
15:23 6.53 6.53 6.53 6.53 5.1K
15:24 6.54 6.54 6.54 6.54 10.3K
15:25 6.54 6.54 6.52 6.52 29.7K
15:26 6.52 6.52 6.51 6.51 13.2K
15:27 6.53 6.53 6.53 6.53 22.7K
15:28 6.53 6.53 6.52 6.53 6.3K
15:29 6.53 6.53 6.53 6.53 4.8K
15:30 6.54 6.55 6.53 6.55 32.5K
15:31 6.55 6.55 6.54 6.54 30.4K
15:32 6.54 6.55 6.54 6.55 14.8K
15:33 6.55 6.55 6.55 6.55 10.6K
15:34 6.55 6.56 6.55 6.56 34.0K
15:35 6.56 6.57 6.56 6.57 29.3K
15:36 6.57 6.57 6.57 6.57 16.7K
15:37 6.57 6.57 6.56 6.57 45.5K
15:38 6.57 6.57 6.56 6.57 9.9K
15:39 6.57 6.57 6.57 6.57 20.1K
15:40 6.57 6.58 6.57 6.58 47.3K
15:41 6.58 6.58 6.58 6.58 11.4K
15:42 6.58 6.58 6.58 6.58 8.6K
15:43 6.58 6.58 6.57 6.58 18.9K
15:44 6.58 6.58 6.57 6.58 21.6K
15:45 6.58 6.59 6.58 6.59 72.2K
15:46 6.59 6.59 6.59 6.59 11.0K
15:47 6.60 6.60 6.59 6.60 56.4K
15:48 6.60 6.60 6.60 6.60 14.7K
15:49 6.60 6.60 6.60 6.60 12.5K
15:50 6.61 6.61 6.59 6.59 128.2K
15:51 6.60 6.60 6.59 6.60 70.2K
15:52 6.60 6.60 6.58 6.59 59.8K
15:53 6.59 6.59 6.58 6.59 35.6K
15:54 6.60 6.60 6.58 6.59 102.9K
15:55 6.59 6.59 6.57 6.57 79.2K
15:56 6.58 6.58 6.58 6.58 29.2K
15:57 6.58 6.59 6.58 6.59 96.1K
15:58 6.59 6.59 6.58 6.59 25.1K
15:59 6.59 6.60 6.59 6.59 350.3K
16:00 6.59 6.60 6.59 6.60 2,926.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available