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 7.24 7.24 7.21 7.21 718.3K
09:31 7.25 7.31 7.23 7.31 719.3K
09:32 7.30 7.30 7.26 7.30 142.5K
09:33 7.29 7.30 7.26 7.26 250.7K
09:34 7.24 7.25 7.18 7.18 107.7K
09:35 7.19 7.19 7.14 7.14 130.9K
09:36 7.14 7.14 7.12 7.12 99.0K
09:37 7.11 7.13 7.11 7.13 365.8K
09:38 7.15 7.16 7.12 7.15 365.5K
09:39 7.16 7.18 7.15 7.18 43.0K
09:40 7.17 7.17 7.15 7.15 27.1K
09:41 7.15 7.16 7.15 7.15 47.0K
09:42 7.15 7.20 7.15 7.20 81.3K
09:43 7.20 7.23 7.20 7.22 43.2K
09:44 7.22 7.22 7.19 7.20 57.2K
09:45 7.21 7.23 7.20 7.22 54.0K
09:46 7.21 7.23 7.21 7.22 38.2K
09:47 7.22 7.23 7.21 7.21 44.9K
09:48 7.21 7.23 7.20 7.23 33.8K
09:49 7.22 7.22 7.21 7.22 77.7K
09:50 7.22 7.24 7.22 7.23 28.7K
09:51 7.24 7.24 7.22 7.22 24.3K
09:52 7.23 7.24 7.22 7.24 12.3K
09:53 7.24 7.24 7.23 7.24 14.3K
09:54 7.23 7.24 7.21 7.21 34.8K
09:55 7.21 7.23 7.21 7.23 22.1K
09:56 7.24 7.24 7.23 7.23 33.7K
09:57 7.23 7.23 7.20 7.20 53.5K
09:58 7.21 7.21 7.19 7.20 26.1K
09:59 7.20 7.21 7.19 7.21 22.7K
10:00 7.21 7.21 7.20 7.20 29.2K
10:01 7.20 7.23 7.20 7.23 44.5K
10:02 7.24 7.24 7.21 7.22 67.0K
10:03 7.22 7.23 7.22 7.22 66.7K
10:04 7.24 7.24 7.22 7.22 30.4K
10:05 7.23 7.24 7.22 7.22 59.0K
10:06 7.23 7.24 7.22 7.24 33.5K
10:07 7.24 7.24 7.21 7.22 102.2K
10:08 7.22 7.24 7.22 7.23 145.9K
10:09 7.23 7.24 7.22 7.24 159.7K
10:10 7.23 7.26 7.23 7.26 111.3K
10:11 7.26 7.26 7.24 7.24 177.8K
10:12 7.24 7.25 7.23 7.25 64.9K
10:13 7.25 7.25 7.23 7.23 62.5K
10:14 7.23 7.25 7.23 7.23 69.3K
10:15 7.22 7.22 7.22 7.22 41.8K
10:16 7.21 7.22 7.20 7.20 104.3K
10:17 7.20 7.20 7.16 7.16 133.9K
10:18 7.16 7.16 7.15 7.15 92.2K
10:19 7.14 7.14 7.12 7.12 86.0K
10:20 7.14 7.14 7.12 7.14 80.3K
10:21 7.14 7.14 7.13 7.14 57.0K
10:22 7.14 7.14 7.12 7.13 118.7K
10:23 7.13 7.14 7.12 7.14 132.2K
10:24 7.14 7.17 7.14 7.17 140.6K
10:25 7.17 7.18 7.17 7.17 96.7K
10:26 7.16 7.16 7.15 7.16 43.0K
10:27 7.16 7.16 7.13 7.14 69.3K
10:28 7.13 7.13 7.10 7.10 181.8K
10:29 7.10 7.10 7.07 7.07 126.8K
10:30 7.07 7.07 7.05 7.05 92.8K
10:31 7.06 7.06 7.05 7.06 79.4K
10:32 7.05 7.06 7.05 7.05 118.2K
10:33 7.05 7.07 7.03 7.05 173.4K
10:34 7.05 7.05 7.03 7.03 124.7K
10:35 7.03 7.05 7.03 7.05 112.3K
10:36 7.05 7.06 7.05 7.06 142.5K
10:37 7.06 7.07 7.06 7.06 83.2K
10:38 7.06 7.07 7.06 7.07 21.4K
10:39 7.08 7.08 7.06 7.07 35.1K
10:40 7.08 7.10 7.07 7.09 124.9K
10:41 7.09 7.09 7.06 7.07 172.7K
10:42 7.07 7.07 7.06 7.07 43.1K
10:43 7.07 7.09 7.07 7.08 55.6K
10:44 7.09 7.09 7.08 7.09 52.6K
10:45 7.09 7.10 7.09 7.10 88.9K
10:46 7.10 7.10 7.08 7.09 62.0K
10:47 7.08 7.08 7.04 7.04 103.4K
10:48 7.06 7.06 7.04 7.05 94.0K
10:49 7.05 7.05 7.04 7.05 26.3K
10:50 7.05 7.06 7.05 7.05 73.9K
10:51 7.05 7.06 7.04 7.06 38.4K
10:52 7.04 7.05 7.04 7.05 68.0K
10:53 7.05 7.06 7.04 7.04 62.7K
10:54 7.05 7.05 7.03 7.04 46.8K
10:55 7.04 7.04 7.03 7.04 5.3K
10:56 7.05 7.05 7.04 7.04 54.6K
10:57 7.04 7.04 7.02 7.03 143.9K
10:58 7.03 7.03 7.02 7.02 35.8K
10:59 7.03 7.03 7.02 7.02 55.0K
11:00 7.02 7.02 7.01 7.01 53.8K
11:01 7.01 7.01 6.99 7.01 83.5K
11:02 7.00 7.00 6.99 7.00 34.0K
11:03 7.00 7.00 6.99 7.00 37.4K
11:04 7.00 7.00 6.99 7.00 24.5K
11:05 7.00 7.00 6.98 6.99 45.0K
11:06 6.99 7.01 6.99 7.00 64.4K
11:07 7.01 7.01 7.00 7.00 20.8K
11:08 7.00 7.00 6.99 6.99 63.3K
11:09 6.99 6.99 6.99 6.99 24.5K
11:10 6.99 7.00 6.99 6.99 38.5K
11:11 7.00 7.00 7.00 7.00 28.6K
11:12 7.00 7.00 6.99 7.00 52.1K
11:13 7.00 7.01 6.99 7.00 61.0K
11:14 7.00 7.00 7.00 7.00 11.4K
11:15 7.00 7.01 7.00 7.00 52.2K
11:16 7.00 7.00 6.99 6.99 55.9K
11:17 6.99 6.99 6.96 6.98 78.5K
11:18 6.97 6.97 6.97 6.97 49.5K
11:19 6.97 6.97 6.95 6.97 116.5K
11:20 6.97 6.97 6.95 6.96 50.5K
11:21 6.96 6.97 6.96 6.97 29.7K
11:22 6.97 6.97 6.96 6.97 38.4K
11:23 6.98 6.98 6.97 6.97 68.6K
11:24 6.98 6.98 6.98 6.98 108.1K
11:25 6.98 6.98 6.97 6.98 48.9K
11:26 6.98 6.98 6.98 6.98 41.9K
11:27 6.97 6.99 6.97 6.97 73.9K
11:28 6.98 6.98 6.97 6.97 15.6K
11:29 6.98 6.99 6.98 6.99 36.4K
11:30 6.99 6.99 6.97 6.97 55.6K
11:31 6.97 6.97 6.96 6.97 23.6K
11:32 6.95 6.96 6.95 6.96 64.7K
11:33 6.96 6.96 6.96 6.96 33.6K
11:34 6.96 6.96 6.96 6.96 23.3K
11:35 6.95 6.96 6.95 6.96 18.2K
11:36 6.96 6.96 6.94 6.94 52.5K
11:37 6.95 6.96 6.95 6.96 30.0K
11:38 6.96 6.96 6.95 6.96 79.6K
11:39 6.96 6.97 6.96 6.97 27.8K
11:40 6.97 6.97 6.97 6.97 3.6K
11:41 6.97 6.97 6.97 6.97 9.4K
11:42 6.97 6.97 6.96 6.96 103.5K
11:43 6.96 6.96 6.92 6.93 97.7K
11:44 6.93 6.93 6.92 6.93 36.5K
11:45 6.92 6.93 6.92 6.93 26.8K
11:46 6.93 6.93 6.91 6.91 28.3K
11:47 6.92 6.92 6.90 6.90 42.6K
11:48 6.88 6.90 6.88 6.89 200.5K
11:49 6.89 6.89 6.88 6.88 52.8K
11:50 6.88 6.90 6.88 6.90 45.3K
11:51 6.90 6.91 6.90 6.90 139.5K
11:52 6.90 6.91 6.89 6.91 41.6K
11:53 6.91 6.92 6.91 6.92 31.1K
11:54 6.92 6.92 6.91 6.92 6.3K
11:55 6.93 6.94 6.93 6.94 28.4K
11:56 6.93 6.94 6.93 6.94 14.3K
11:57 6.94 6.94 6.94 6.94 35.6K
11:58 6.94 6.94 6.92 6.92 32.2K
11:59 6.93 6.93 6.89 6.89 101.8K
12:00 6.90 6.90 6.89 6.89 15.7K
12:01 6.88 6.88 6.88 6.88 36.2K
12:02 6.88 6.88 6.86 6.86 54.3K
12:03 6.87 6.88 6.87 6.88 69.2K
12:04 6.88 6.88 6.87 6.87 25.1K
12:05 6.87 6.87 6.85 6.86 25.7K
12:06 6.86 6.86 6.85 6.86 16.1K
12:07 6.86 6.87 6.86 6.87 79.6K
12:08 6.87 6.87 6.86 6.86 21.7K
12:09 6.87 6.87 6.85 6.85 61.8K
12:10 6.85 6.85 6.84 6.84 16.1K
12:11 6.85 6.86 6.85 6.85 31.1K
12:12 6.85 6.85 6.84 6.85 12.9K
12:13 6.85 6.85 6.84 6.84 40.6K
12:14 6.85 6.85 6.84 6.85 5.3K
12:15 6.85 6.85 6.85 6.85 10.8K
12:16 6.85 6.85 6.84 6.85 26.5K
12:17 6.85 6.85 6.84 6.85 19.0K
12:18 6.84 6.84 6.84 6.84 18.3K
12:19 6.84 6.84 6.84 6.84 16.4K
12:20 6.84 6.84 6.83 6.84 26.3K
12:21 6.83 6.84 6.83 6.84 74.3K
12:22 6.84 6.84 6.84 6.84 8.8K
12:23 6.84 6.84 6.84 6.84 7.2K
12:24 6.83 6.84 6.83 6.84 6.8K
12:25 6.84 6.84 6.83 6.84 6.6K
12:26 6.83 6.83 6.82 6.83 36.8K
12:27 6.84 6.84 6.82 6.83 16.4K
12:28 6.83 6.84 6.83 6.83 27.4K
12:29 6.83 6.83 6.82 6.83 7.8K
12:30 6.82 6.83 6.82 6.83 46.4K
12:31 6.83 6.84 6.83 6.84 20.1K
12:32 6.84 6.84 6.83 6.83 20.5K
12:33 6.83 6.83 6.82 6.82 5.9K
12:34 6.83 6.83 6.83 6.83 4.3K
12:35 6.83 6.83 6.82 6.83 9.6K
12:36 6.83 6.83 6.83 6.83 10.2K
12:37 6.83 6.83 6.82 6.83 7.6K
12:38 6.82 6.82 6.82 6.82 68.8K
12:39 6.82 6.82 6.81 6.82 23.0K
12:40 6.82 6.82 6.81 6.82 48.7K
12:41 6.82 6.82 6.81 6.82 29.1K
12:42 6.82 6.82 6.81 6.82 10.1K
12:43 6.82 6.82 6.80 6.81 69.3K
12:44 6.82 6.82 6.81 6.82 18.1K
12:45 6.82 6.82 6.82 6.82 9.7K
12:46 6.81 6.82 6.81 6.82 9.6K
12:47 6.82 6.82 6.82 6.82 49.9K
12:48 6.82 6.83 6.82 6.83 34.5K
12:49 6.83 6.83 6.83 6.83 38.1K
12:50 6.83 6.83 6.82 6.83 14.9K
12:51 6.83 6.83 6.82 6.83 20.3K
12:52 6.83 6.83 6.82 6.82 47.3K
12:53 6.82 6.82 6.82 6.82 11.8K
12:54 6.82 6.82 6.82 6.82 8.0K
12:55 6.81 6.81 6.81 6.81 38.9K
12:56 6.81 6.81 6.80 6.81 7.2K
12:57 6.81 6.81 6.80 6.81 24.0K
12:58 6.81 6.81 6.80 6.81 5.3K
12:59 6.81 6.81 6.80 6.81 8.9K
13:00 6.81 6.81 6.79 6.81 147.4K
13:01 6.81 6.81 6.81 6.81 2.8K
13:02 6.80 6.81 6.80 6.80 37.4K
13:03 6.80 6.80 6.79 6.79 7.1K
13:04 6.80 6.80 6.79 6.80 37.6K
13:05 6.79 6.80 6.79 6.80 10.7K
13:06 6.79 6.80 6.79 6.80 9.0K
13:07 6.80 6.80 6.79 6.80 7.1K
13:08 6.80 6.81 6.80 6.81 45.3K
13:09 6.81 6.81 6.79 6.80 23.8K
13:10 6.80 6.80 6.78 6.78 38.9K
13:11 6.79 6.79 6.78 6.79 10.9K
13:12 6.79 6.79 6.79 6.79 5.8K
13:13 6.78 6.79 6.78 6.79 6.1K
13:14 6.79 6.79 6.78 6.78 34.9K
13:15 6.78 6.78 6.77 6.78 5.1K
13:16 6.78 6.78 6.77 6.77 5.2K
13:17 6.78 6.79 6.78 6.78 39.8K
13:18 6.78 6.78 6.78 6.78 55.9K
13:19 6.78 6.78 6.77 6.78 28.0K
13:20 6.79 6.79 6.78 6.79 49.2K
13:21 6.79 6.79 6.78 6.79 23.5K
13:22 6.79 6.79 6.79 6.79 10.0K
13:23 6.79 6.79 6.79 6.79 3.9K
13:24 6.79 6.79 6.79 6.79 13.7K
13:25 6.79 6.79 6.77 6.78 31.5K
13:26 6.78 6.78 6.76 6.76 20.2K
13:27 6.77 6.78 6.77 6.77 25.7K
13:28 6.78 6.78 6.78 6.78 13.9K
13:29 6.78 6.78 6.78 6.78 22.9K
13:30 6.78 6.78 6.78 6.78 8.6K
13:31 6.77 6.78 6.77 6.78 8.7K
13:32 6.78 6.78 6.77 6.77 22.1K
13:33 6.77 6.77 6.76 6.77 14.3K
13:34 6.77 6.78 6.76 6.76 44.7K
13:35 6.77 6.77 6.77 6.77 9.5K
13:36 6.77 6.77 6.76 6.77 3.3K
13:37 6.77 6.77 6.76 6.76 3.5K
13:38 6.77 6.77 6.76 6.77 9.9K
13:39 6.77 6.77 6.76 6.77 5.6K
13:40 6.76 6.77 6.76 6.76 5.7K
13:41 6.77 6.77 6.76 6.77 6.6K
13:42 6.77 6.77 6.76 6.77 9.2K
13:43 6.77 6.77 6.75 6.76 25.1K
13:44 6.76 6.76 6.75 6.76 29.2K
13:45 6.75 6.76 6.75 6.75 4.0K
13:46 6.76 6.76 6.75 6.75 17.5K
13:47 6.76 6.76 6.75 6.76 5.2K
13:48 6.76 6.76 6.75 6.76 3.5K
13:49 6.76 6.76 6.75 6.76 20.0K
13:50 6.77 6.77 6.76 6.76 60.0K
13:51 6.76 6.76 6.75 6.76 6.7K
13:52 6.75 6.76 6.75 6.75 106.5K
13:53 6.75 6.76 6.75 6.76 22.1K
13:54 6.75 6.76 6.75 6.76 11.9K
13:55 6.76 6.76 6.76 6.76 10.6K
13:56 6.76 6.76 6.76 6.76 95.9K
13:57 6.77 6.77 6.76 6.76 44.0K
13:58 6.76 6.76 6.76 6.76 8.9K
13:59 6.76 6.76 6.76 6.76 12.6K
14:00 6.76 6.76 6.76 6.76 6.6K
14:01 6.76 6.76 6.76 6.76 5.9K
14:02 6.76 6.76 6.76 6.76 12.2K
14:03 6.76 6.76 6.75 6.76 20.4K
14:04 6.77 6.77 6.76 6.76 141.8K
14:05 6.76 6.76 6.76 6.76 42.5K
14:06 6.76 6.77 6.75 6.77 42.4K
14:07 6.77 6.77 6.77 6.77 9.1K
14:08 6.77 6.77 6.77 6.77 6.0K
14:09 6.77 6.77 6.77 6.77 6.5K
14:10 6.77 6.77 6.76 6.76 32.8K
14:11 6.76 6.76 6.76 6.76 3.7K
14:12 6.76 6.76 6.76 6.76 7.8K
14:13 6.76 6.76 6.75 6.75 17.4K
14:14 6.76 6.77 6.76 6.77 69.6K
14:15 6.77 6.77 6.76 6.76 25.6K
14:16 6.77 6.77 6.76 6.77 7.3K
14:17 6.77 6.77 6.76 6.77 7.6K
14:18 6.77 6.78 6.76 6.78 37.8K
14:19 6.78 6.78 6.77 6.77 44.7K
14:20 6.77 6.77 6.77 6.77 13.7K
14:21 6.77 6.77 6.77 6.77 12.8K
14:22 6.77 6.77 6.76 6.77 21.7K
14:23 6.77 6.77 6.76 6.77 3.1K
14:24 6.77 6.77 6.75 6.76 60.7K
14:25 6.76 6.76 6.75 6.76 9.8K
14:26 6.76 6.76 6.75 6.76 5.8K
14:27 6.76 6.76 6.75 6.75 40.8K
14:28 6.75 6.75 6.73 6.74 16.7K
14:29 6.74 6.74 6.72 6.72 53.7K
14:30 6.73 6.73 6.71 6.72 96.6K
14:31 6.72 6.72 6.71 6.71 18.9K
14:32 6.72 6.72 6.72 6.72 3.0K
14:33 6.72 6.72 6.71 6.71 16.0K
14:34 6.71 6.72 6.71 6.71 10.5K
14:35 6.71 6.71 6.69 6.69 194.7K
14:36 6.70 6.70 6.70 6.70 17.8K
14:37 6.70 6.70 6.69 6.70 6.5K
14:38 6.69 6.70 6.69 6.70 6.8K
14:39 6.70 6.70 6.70 6.70 8.1K
14:40 6.70 6.70 6.70 6.70 10.0K
14:41 6.70 6.70 6.70 6.70 12.3K
14:42 6.70 6.70 6.70 6.70 28.6K
14:43 6.71 6.71 6.70 6.70 133.5K
14:44 6.70 6.71 6.70 6.71 39.3K
14:45 6.70 6.70 6.69 6.70 70.2K
14:46 6.70 6.70 6.70 6.70 17.9K
14:47 6.70 6.70 6.70 6.70 52.9K
14:48 6.70 6.70 6.70 6.70 12.9K
14:49 6.70 6.71 6.69 6.69 132.8K
14:50 6.69 6.70 6.69 6.70 27.1K
14:51 6.69 6.70 6.69 6.69 87.1K
14:52 6.68 6.69 6.68 6.69 8.0K
14:53 6.69 6.71 6.69 6.69 98.7K
14:54 6.70 6.70 6.68 6.69 101.9K
14:55 6.69 6.69 6.68 6.69 14.1K
14:56 6.69 6.69 6.67 6.67 106.9K
14:57 6.68 6.68 6.67 6.68 18.5K
14:58 6.67 6.71 6.67 6.71 139.8K
14:59 6.70 6.71 6.70 6.71 27.9K
15:00 6.71 6.71 6.71 6.71 14.2K
15:01 6.71 6.71 6.70 6.71 37.3K
15:02 6.71 6.72 6.71 6.72 74.0K
15:03 6.71 6.71 6.70 6.70 97.4K
15:04 6.70 6.71 6.69 6.71 91.7K
15:05 6.70 6.71 6.70 6.71 34.8K
15:06 6.71 6.71 6.69 6.70 50.7K
15:07 6.70 6.70 6.69 6.69 60.4K
15:08 6.69 6.70 6.69 6.69 49.9K
15:09 6.70 6.70 6.69 6.70 20.0K
15:10 6.70 6.70 6.69 6.69 59.2K
15:11 6.69 6.69 6.68 6.68 64.3K
15:12 6.68 6.68 6.68 6.68 16.6K
15:13 6.68 6.68 6.67 6.68 21.8K
15:14 6.68 6.69 6.68 6.69 65.7K
15:15 6.69 6.69 6.69 6.69 62.0K
15:16 6.69 6.69 6.68 6.69 19.2K
15:17 6.68 6.68 6.68 6.68 66.1K
15:18 6.68 6.68 6.68 6.68 13.8K
15:19 6.68 6.69 6.68 6.69 20.8K
15:20 6.69 6.69 6.69 6.69 11.2K
15:21 6.69 6.69 6.68 6.69 17.5K
15:22 6.69 6.69 6.68 6.69 35.5K
15:23 6.68 6.69 6.68 6.69 22.8K
15:24 6.69 6.70 6.68 6.69 115.5K
15:25 6.68 6.69 6.68 6.69 21.0K
15:26 6.68 6.69 6.68 6.68 43.5K
15:27 6.68 6.69 6.68 6.69 82.6K
15:28 6.68 6.69 6.68 6.69 24.5K
15:29 6.69 6.69 6.68 6.68 76.1K
15:30 6.68 6.68 6.67 6.67 184.8K
15:31 6.67 6.67 6.64 6.64 153.6K
15:32 6.65 6.65 6.63 6.63 152.9K
15:33 6.63 6.63 6.61 6.61 199.2K
15:34 6.61 6.62 6.59 6.60 296.0K
15:35 6.60 6.60 6.59 6.59 100.8K
15:36 6.59 6.60 6.58 6.59 109.5K
15:37 6.58 6.60 6.58 6.60 213.4K
15:38 6.59 6.61 6.59 6.61 196.6K
15:39 6.61 6.62 6.61 6.62 44.9K
15:40 6.61 6.61 6.59 6.59 141.2K
15:41 6.59 6.59 6.58 6.58 234.7K
15:42 6.58 6.58 6.57 6.58 217.6K
15:43 6.57 6.57 6.57 6.57 214.6K
15:44 6.57 6.57 6.56 6.57 204.6K
15:45 6.58 6.58 6.58 6.58 127.2K
15:46 6.58 6.58 6.57 6.58 208.8K
15:47 6.58 6.58 6.57 6.58 184.9K
15:48 6.57 6.58 6.57 6.58 149.8K
15:49 6.58 6.60 6.58 6.60 294.4K
15:50 6.60 6.61 6.56 6.57 870.5K
15:51 6.57 6.57 6.56 6.56 260.1K
15:52 6.56 6.57 6.55 6.57 172.2K
15:53 6.57 6.61 6.57 6.60 331.1K
15:54 6.60 6.60 6.59 6.60 119.3K
15:55 6.60 6.61 6.59 6.61 172.2K
15:56 6.61 6.61 6.61 6.61 202.0K
15:57 6.61 6.62 6.61 6.62 155.8K
15:58 6.61 6.63 6.61 6.62 319.5K
15:59 6.62 6.62 6.61 6.62 526.2K
16:00 6.62 6.62 6.61 6.61 4,610.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available