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 6.80 6.80 6.75 6.77 225.8K
09:31 6.77 6.78 6.74 6.78 13.6K
09:32 6.78 6.78 6.76 6.76 12.6K
09:33 6.76 6.79 6.71 6.72 641.3K
09:34 6.72 6.74 6.71 6.71 205.7K
09:35 6.72 6.72 6.70 6.71 52.9K
09:36 6.70 6.70 6.62 6.62 121.3K
09:37 6.61 6.61 6.60 6.60 122.0K
09:38 6.60 6.65 6.60 6.62 101.5K
09:39 6.62 6.63 6.58 6.59 56.2K
09:40 6.59 6.61 6.58 6.60 110.7K
09:41 6.60 6.62 6.59 6.62 131.5K
09:42 6.61 6.62 6.60 6.62 48.2K
09:43 6.62 6.63 6.61 6.62 32.9K
09:44 6.62 6.64 6.62 6.63 66.4K
09:45 6.64 6.64 6.62 6.62 43.8K
09:46 6.64 6.64 6.63 6.63 76.6K
09:47 6.62 6.62 6.60 6.61 64.2K
09:48 6.61 6.62 6.60 6.61 77.3K
09:49 6.62 6.62 6.58 6.58 65.4K
09:50 6.59 6.60 6.58 6.59 23.1K
09:51 6.58 6.60 6.58 6.60 49.9K
09:52 6.60 6.63 6.60 6.62 58.7K
09:53 6.61 6.63 6.61 6.63 43.6K
09:54 6.64 6.64 6.62 6.62 25.5K
09:55 6.63 6.63 6.61 6.62 91.4K
09:56 6.63 6.64 6.63 6.64 46.6K
09:57 6.65 6.65 6.63 6.63 26.7K
09:58 6.63 6.63 6.62 6.62 47.9K
09:59 6.62 6.64 6.61 6.61 17.8K
10:00 6.62 6.63 6.59 6.63 142.5K
10:01 6.63 6.63 6.61 6.62 26.5K
10:02 6.62 6.66 6.61 6.66 40.5K
10:03 6.65 6.65 6.64 6.64 43.8K
10:04 6.63 6.63 6.61 6.62 54.6K
10:05 6.62 6.62 6.60 6.60 37.5K
10:06 6.61 6.63 6.60 6.63 48.2K
10:07 6.63 6.64 6.63 6.63 49.6K
10:08 6.64 6.64 6.62 6.64 61.7K
10:09 6.64 6.64 6.62 6.62 15.6K
10:10 6.62 6.62 6.59 6.59 37.6K
10:11 6.59 6.59 6.58 6.59 24.9K
10:12 6.59 6.59 6.58 6.58 57.8K
10:13 6.58 6.59 6.58 6.59 25.1K
10:14 6.59 6.60 6.59 6.59 38.5K
10:15 6.59 6.60 6.59 6.59 18.2K
10:16 6.59 6.59 6.58 6.59 19.6K
10:17 6.57 6.57 6.53 6.53 80.7K
10:18 6.54 6.54 6.53 6.53 18.3K
10:19 6.53 6.53 6.52 6.53 31.7K
10:20 6.53 6.54 6.53 6.54 28.0K
10:21 6.53 6.53 6.53 6.53 17.6K
10:22 6.53 6.53 6.52 6.53 39.5K
10:23 6.53 6.54 6.53 6.53 12.7K
10:24 6.54 6.54 6.53 6.54 40.3K
10:25 6.54 6.54 6.53 6.54 23.1K
10:26 6.54 6.54 6.53 6.54 50.9K
10:27 6.53 6.54 6.53 6.53 62.7K
10:28 6.53 6.54 6.53 6.53 74.5K
10:29 6.54 6.54 6.52 6.53 31.5K
10:30 6.53 6.53 6.53 6.53 6.1K
10:31 6.52 6.53 6.52 6.53 66.8K
10:32 6.54 6.54 6.54 6.54 21.1K
10:33 6.54 6.54 6.51 6.51 58.2K
10:34 6.51 6.51 6.50 6.51 14.4K
10:35 6.51 6.51 6.50 6.51 10.3K
10:36 6.51 6.51 6.50 6.50 34.1K
10:37 6.50 6.52 6.50 6.52 27.7K
10:38 6.52 6.53 6.52 6.53 174.1K
10:39 6.52 6.54 6.52 6.53 199.0K
10:40 6.52 6.53 6.51 6.51 130.2K
10:41 6.52 6.52 6.52 6.52 58.3K
10:42 6.52 6.54 6.52 6.52 144.2K
10:43 6.53 6.54 6.53 6.53 113.3K
10:44 6.52 6.53 6.52 6.53 52.6K
10:45 6.53 6.53 6.51 6.52 16.5K
10:46 6.52 6.53 6.50 6.53 69.8K
10:47 6.54 6.54 6.53 6.53 140.2K
10:48 6.54 6.55 6.53 6.54 65.1K
10:49 6.54 6.56 6.54 6.55 126.6K
10:50 6.55 6.55 6.53 6.53 25.7K
10:51 6.54 6.54 6.52 6.52 44.8K
10:52 6.52 6.52 6.51 6.52 53.1K
10:53 6.52 6.52 6.51 6.52 22.7K
10:54 6.52 6.53 6.51 6.53 125.6K
10:55 6.52 6.53 6.52 6.52 123.0K
10:56 6.51 6.52 6.51 6.52 24.9K
10:57 6.52 6.52 6.51 6.52 8.5K
10:58 6.52 6.54 6.52 6.54 48.6K
10:59 6.54 6.54 6.54 6.54 5.5K
11:00 6.54 6.55 6.53 6.53 77.7K
11:01 6.53 6.54 6.53 6.54 67.2K
11:02 6.54 6.55 6.53 6.55 115.1K
11:03 6.55 6.55 6.53 6.53 37.2K
11:04 6.52 6.53 6.52 6.53 184.2K
11:05 6.53 6.53 6.52 6.52 8.2K
11:06 6.53 6.53 6.53 6.53 6.0K
11:07 6.54 6.54 6.54 6.54 12.4K
11:08 6.54 6.55 6.54 6.54 135.6K
11:09 6.54 6.55 6.54 6.55 90.0K
11:10 6.55 6.55 6.54 6.54 15.0K
11:11 6.54 6.55 6.54 6.55 5.2K
11:12 6.55 6.55 6.54 6.55 20.3K
11:13 6.55 6.55 6.55 6.55 6.9K
11:14 6.55 6.56 6.55 6.55 55.0K
11:15 6.56 6.57 6.55 6.56 44.0K
11:16 6.56 6.57 6.56 6.57 20.6K
11:17 6.57 6.59 6.55 6.56 261.8K
11:18 6.56 6.57 6.56 6.56 116.4K
11:19 6.56 6.56 6.55 6.55 5.1K
11:20 6.56 6.56 6.54 6.54 46.9K
11:21 6.55 6.55 6.54 6.55 7.2K
11:22 6.55 6.55 6.53 6.53 31.3K
11:23 6.54 6.54 6.53 6.54 148.5K
11:24 6.54 6.54 6.54 6.54 61.6K
11:25 6.54 6.54 6.54 6.54 9.4K
11:26 6.54 6.54 6.53 6.54 41.9K
11:27 6.53 6.54 6.53 6.54 67.9K
11:28 6.54 6.55 6.54 6.54 107.4K
11:29 6.54 6.55 6.52 6.52 208.8K
11:30 6.52 6.52 6.50 6.50 148.7K
11:31 6.49 6.50 6.49 6.49 213.9K
11:32 6.49 6.49 6.47 6.47 108.5K
11:33 6.47 6.48 6.47 6.48 39.9K
11:34 6.49 6.50 6.48 6.50 110.8K
11:35 6.50 6.51 6.50 6.50 124.3K
11:36 6.50 6.50 6.48 6.49 24.7K
11:37 6.48 6.49 6.48 6.49 8.7K
11:38 6.49 6.50 6.49 6.50 66.8K
11:39 6.50 6.51 6.49 6.50 124.3K
11:40 6.50 6.51 6.50 6.50 111.6K
11:41 6.51 6.51 6.50 6.51 115.1K
11:42 6.51 6.51 6.50 6.50 34.0K
11:43 6.51 6.51 6.49 6.49 66.7K
11:44 6.48 6.49 6.48 6.49 7.4K
11:45 6.49 6.50 6.49 6.50 117.3K
11:46 6.49 6.50 6.48 6.48 113.3K
11:47 6.48 6.49 6.48 6.49 60.4K
11:48 6.48 6.49 6.48 6.49 2.5K
11:49 6.49 6.49 6.49 6.49 6.1K
11:50 6.49 6.49 6.48 6.48 78.1K
11:51 6.49 6.49 6.48 6.49 12.0K
11:52 6.49 6.49 6.49 6.49 23.5K
11:53 6.49 6.50 6.49 6.50 38.9K
11:54 6.50 6.50 6.47 6.49 113.0K
11:55 6.49 6.49 6.48 6.49 27.6K
11:56 6.49 6.50 6.48 6.50 75.0K
11:57 6.49 6.49 6.48 6.49 16.0K
11:58 6.49 6.49 6.48 6.49 18.0K
11:59 6.49 6.49 6.49 6.49 22.1K
12:00 6.48 6.49 6.48 6.49 13.8K
12:01 6.49 6.50 6.49 6.50 59.3K
12:02 6.50 6.50 6.49 6.50 78.5K
12:03 6.50 6.50 6.49 6.50 3.6K
12:04 6.50 6.50 6.49 6.50 62.7K
12:05 6.50 6.50 6.50 6.50 19.9K
12:06 6.50 6.50 6.49 6.50 5.2K
12:07 6.50 6.50 6.49 6.50 15.7K
12:08 6.50 6.50 6.49 6.49 81.2K
12:09 6.48 6.49 6.48 6.49 5.5K
12:10 6.49 6.49 6.48 6.49 36.2K
12:11 6.48 6.49 6.46 6.47 142.4K
12:12 6.47 6.47 6.46 6.47 15.3K
12:13 6.47 6.47 6.46 6.47 7.0K
12:14 6.47 6.47 6.46 6.47 5.7K
12:15 6.47 6.48 6.46 6.48 69.5K
12:16 6.47 6.48 6.47 6.48 14.9K
12:17 6.48 6.48 6.47 6.48 5.6K
12:18 6.48 6.48 6.47 6.48 8.9K
12:19 6.47 6.48 6.47 6.48 9.2K
12:20 6.48 6.48 6.48 6.48 4.6K
12:21 6.48 6.48 6.48 6.48 43.7K
12:22 6.48 6.49 6.48 6.49 38.9K
12:23 6.49 6.50 6.48 6.49 116.0K
12:24 6.50 6.50 6.50 6.50 28.6K
12:25 6.50 6.50 6.49 6.50 44.3K
12:26 6.50 6.51 6.50 6.51 126.3K
12:27 6.51 6.51 6.50 6.51 31.7K
12:28 6.51 6.52 6.51 6.52 110.3K
12:29 6.52 6.52 6.52 6.52 31.7K
12:30 6.52 6.52 6.52 6.52 24.2K
12:31 6.52 6.52 6.52 6.52 7.6K
12:32 6.52 6.55 6.52 6.55 93.7K
12:33 6.55 6.55 6.55 6.55 20.6K
12:34 6.55 6.55 6.54 6.55 26.0K
12:35 6.55 6.55 6.55 6.55 19.6K
12:36 6.55 6.56 6.55 6.56 34.9K
12:37 6.55 6.56 6.55 6.56 19.8K
12:38 6.56 6.56 6.56 6.56 15.3K
12:39 6.56 6.56 6.55 6.56 15.2K
12:40 6.56 6.56 6.56 6.56 5.2K
12:41 6.56 6.57 6.56 6.57 51.8K
12:42 6.57 6.57 6.56 6.57 44.4K
12:43 6.57 6.58 6.57 6.58 51.0K
12:44 6.58 6.58 6.57 6.58 21.4K
12:45 6.58 6.58 6.57 6.58 3.0K
12:46 6.58 6.58 6.57 6.58 38.2K
12:47 6.58 6.58 6.56 6.56 42.6K
12:48 6.56 6.57 6.56 6.56 75.1K
12:49 6.56 6.57 6.55 6.56 54.2K
12:50 6.56 6.57 6.56 6.57 9.7K
12:51 6.57 6.57 6.57 6.57 57.1K
12:52 6.58 6.58 6.57 6.57 13.9K
12:53 6.58 6.58 6.57 6.57 48.2K
12:54 6.56 6.57 6.56 6.57 8.6K
12:55 6.57 6.57 6.56 6.57 7.2K
12:56 6.57 6.58 6.57 6.58 18.4K
12:57 6.58 6.58 6.57 6.57 32.7K
12:58 6.57 6.57 6.56 6.57 9.6K
12:59 6.57 6.57 6.57 6.57 4.3K
13:00 6.57 6.57 6.57 6.57 3.1K
13:01 6.57 6.57 6.56 6.57 11.7K
13:02 6.56 6.57 6.55 6.55 39.4K
13:03 6.54 6.54 6.53 6.53 47.3K
13:04 6.54 6.54 6.53 6.54 72.7K
13:05 6.55 6.55 6.54 6.55 108.6K
13:06 6.55 6.55 6.54 6.54 8.5K
13:07 6.54 6.55 6.54 6.55 3.2K
13:08 6.55 6.55 6.54 6.54 10.0K
13:09 6.55 6.55 6.55 6.55 1.4K
13:10 6.54 6.55 6.54 6.55 34.7K
13:11 6.55 6.55 6.54 6.55 50.7K
13:12 6.55 6.55 6.53 6.54 64.5K
13:13 6.54 6.54 6.53 6.54 18.1K
13:14 6.54 6.54 6.53 6.54 4.8K
13:15 6.54 6.54 6.53 6.53 46.5K
13:16 6.53 6.55 6.53 6.54 56.5K
13:17 6.54 6.54 6.53 6.54 39.1K
13:18 6.54 6.54 6.53 6.54 18.6K
13:19 6.54 6.55 6.54 6.55 20.9K
13:20 6.55 6.56 6.55 6.55 119.7K
13:21 6.55 6.55 6.54 6.54 18.7K
13:22 6.54 6.54 6.54 6.54 22.4K
13:23 6.53 6.54 6.53 6.53 23.7K
13:24 6.53 6.53 6.52 6.53 7.3K
13:25 6.53 6.53 6.53 6.53 3.6K
13:26 6.53 6.53 6.52 6.52 66.1K
13:27 6.52 6.52 6.50 6.51 45.6K
13:28 6.51 6.51 6.51 6.51 62.7K
13:29 6.52 6.52 6.50 6.50 73.4K
13:30 6.51 6.51 6.51 6.51 1.9K
13:31 6.51 6.52 6.51 6.51 31.1K
13:32 6.52 6.52 6.51 6.52 21.7K
13:33 6.52 6.52 6.51 6.52 55.1K
13:34 6.52 6.52 6.51 6.52 48.4K
13:35 6.51 6.52 6.51 6.52 9.9K
13:36 6.52 6.52 6.51 6.52 4.2K
13:37 6.51 6.52 6.51 6.51 6.6K
13:38 6.52 6.52 6.51 6.51 5.5K
13:39 6.51 6.52 6.50 6.51 89.2K
13:40 6.52 6.52 6.51 6.51 31.8K
13:41 6.51 6.51 6.50 6.51 20.7K
13:42 6.50 6.51 6.50 6.51 37.4K
13:43 6.51 6.51 6.50 6.51 5.8K
13:44 6.51 6.51 6.50 6.51 12.4K
13:45 6.51 6.51 6.50 6.51 19.9K
13:46 6.51 6.51 6.50 6.50 160.8K
13:47 6.50 6.51 6.50 6.51 40.8K
13:48 6.51 6.52 6.51 6.52 35.3K
13:49 6.52 6.53 6.52 6.53 30.8K
13:50 6.53 6.53 6.52 6.52 3.9K
13:51 6.53 6.53 6.53 6.53 4.0K
13:52 6.53 6.53 6.53 6.53 4.3K
13:53 6.52 6.53 6.52 6.53 3.1K
13:54 6.53 6.53 6.51 6.52 117.7K
13:55 6.52 6.53 6.52 6.53 24.0K
13:56 6.53 6.53 6.53 6.53 5.2K
13:57 6.53 6.53 6.52 6.52 2.0K
13:58 6.53 6.53 6.52 6.52 47.6K
13:59 6.51 6.52 6.51 6.52 3.7K
14:00 6.52 6.53 6.52 6.53 26.1K
14:01 6.53 6.53 6.52 6.52 3.9K
14:02 6.53 6.53 6.52 6.53 3.5K
14:03 6.53 6.53 6.53 6.53 6.1K
14:04 6.53 6.53 6.53 6.53 2.1K
14:05 6.53 6.53 6.53 6.53 3.7K
14:06 6.53 6.53 6.53 6.53 2.9K
14:07 6.52 6.53 6.52 6.53 5.1K
14:08 6.53 6.53 6.53 6.53 11.2K
14:09 6.53 6.53 6.53 6.53 12.0K
14:10 6.53 6.53 6.52 6.52 55.4K
14:11 6.52 6.52 6.51 6.52 8.6K
14:12 6.52 6.52 6.51 6.52 27.0K
14:13 6.52 6.52 6.51 6.51 36.4K
14:14 6.51 6.51 6.51 6.51 1.7K
14:15 6.51 6.51 6.50 6.50 4.3K
14:16 6.52 6.52 6.52 6.52 31.8K
14:17 6.52 6.52 6.51 6.51 5.1K
14:18 6.52 6.52 6.52 6.52 5.9K
14:19 6.52 6.52 6.52 6.52 6.1K
14:20 6.52 6.52 6.52 6.52 9.3K
14:21 6.51 6.52 6.49 6.50 113.6K
14:22 6.50 6.51 6.50 6.51 74.8K
14:23 6.51 6.51 6.49 6.50 63.2K
14:24 6.50 6.50 6.49 6.50 113.5K
14:25 6.50 6.50 6.49 6.49 16.6K
14:26 6.50 6.51 6.50 6.51 84.7K
14:27 6.51 6.51 6.51 6.51 5.6K
14:28 6.51 6.51 6.51 6.51 2.4K
14:29 6.51 6.51 6.51 6.51 4.2K
14:30 6.51 6.51 6.50 6.51 10.6K
14:31 6.51 6.51 6.51 6.51 2.2K
14:32 6.51 6.51 6.51 6.51 3.1K
14:33 6.51 6.51 6.51 6.51 5.4K
14:34 6.51 6.52 6.51 6.52 27.1K
14:35 6.52 6.52 6.52 6.52 7.9K
14:36 6.53 6.53 6.50 6.50 143.0K
14:37 6.50 6.51 6.50 6.51 4.6K
14:38 6.51 6.51 6.51 6.51 10.2K
14:39 6.51 6.51 6.51 6.51 5.3K
14:40 6.51 6.51 6.51 6.51 15.1K
14:41 6.51 6.51 6.51 6.51 50.9K
14:42 6.50 6.51 6.50 6.51 8.7K
14:43 6.51 6.51 6.51 6.51 3.7K
14:44 6.51 6.52 6.51 6.52 70.1K
14:45 6.51 6.52 6.51 6.52 30.6K
14:46 6.52 6.54 6.52 6.54 79.5K
14:47 6.54 6.54 6.54 6.54 10.5K
14:48 6.54 6.54 6.53 6.54 18.4K
14:49 6.54 6.54 6.54 6.54 11.1K
14:50 6.54 6.54 6.53 6.53 4.8K
14:51 6.53 6.55 6.53 6.55 34.2K
14:52 6.55 6.55 6.55 6.55 3.4K
14:53 6.55 6.55 6.54 6.55 16.7K
14:54 6.54 6.55 6.54 6.55 20.6K
14:55 6.55 6.55 6.54 6.54 39.6K
14:56 6.54 6.54 6.54 6.54 9.7K
14:57 6.54 6.54 6.53 6.53 2.5K
14:58 6.54 6.54 6.54 6.54 4.0K
14:59 6.54 6.54 6.53 6.54 20.9K
15:00 6.54 6.54 6.53 6.54 12.1K
15:01 6.54 6.54 6.53 6.53 5.9K
15:02 6.54 6.54 6.54 6.54 39.8K
15:03 6.54 6.54 6.54 6.54 28.4K
15:04 6.54 6.54 6.54 6.54 3.6K
15:05 6.54 6.54 6.54 6.54 152.8K
15:06 6.54 6.54 6.53 6.54 13.5K
15:07 6.54 6.54 6.54 6.54 4.2K
15:08 6.54 6.54 6.54 6.54 23.3K
15:09 6.54 6.54 6.54 6.54 60.1K
15:10 6.55 6.55 6.55 6.55 45.3K
15:11 6.55 6.55 6.55 6.55 10.6K
15:12 6.55 6.55 6.55 6.55 4.6K
15:13 6.55 6.55 6.54 6.55 5.5K
15:14 6.55 6.55 6.55 6.55 10.0K
15:15 6.55 6.55 6.54 6.55 18.6K
15:16 6.55 6.55 6.54 6.55 8.4K
15:17 6.55 6.55 6.54 6.55 12.0K
15:18 6.55 6.55 6.55 6.55 9.4K
15:19 6.55 6.55 6.55 6.55 4.1K
15:20 6.55 6.55 6.54 6.55 12.1K
15:21 6.54 6.55 6.54 6.55 9.8K
15:22 6.55 6.55 6.54 6.54 13.9K
15:23 6.55 6.55 6.53 6.54 99.5K
15:24 6.53 6.54 6.53 6.54 16.8K
15:25 6.53 6.54 6.53 6.53 61.3K
15:26 6.52 6.52 6.51 6.52 32.4K
15:27 6.52 6.52 6.51 6.51 16.5K
15:28 6.51 6.52 6.51 6.51 8.2K
15:29 6.52 6.52 6.51 6.51 27.4K
15:30 6.52 6.52 6.51 6.52 10.0K
15:31 6.52 6.52 6.51 6.52 11.0K
15:32 6.52 6.53 6.52 6.53 152.5K
15:33 6.53 6.53 6.53 6.53 23.4K
15:34 6.53 6.53 6.51 6.51 111.8K
15:35 6.51 6.51 6.50 6.50 25.5K
15:36 6.51 6.51 6.51 6.51 34.6K
15:37 6.51 6.51 6.50 6.51 64.8K
15:38 6.51 6.51 6.51 6.51 23.3K
15:39 6.51 6.51 6.50 6.51 36.6K
15:40 6.51 6.51 6.50 6.51 21.8K
15:41 6.51 6.51 6.49 6.50 43.5K
15:42 6.50 6.50 6.49 6.50 14.3K
15:43 6.50 6.50 6.49 6.49 146.0K
15:44 6.49 6.49 6.49 6.49 26.8K
15:45 6.49 6.49 6.49 6.49 56.5K
15:46 6.49 6.49 6.48 6.49 78.4K
15:47 6.49 6.49 6.48 6.49 17.9K
15:48 6.49 6.49 6.48 6.49 61.7K
15:49 6.49 6.49 6.48 6.49 114.5K
15:50 6.49 6.49 6.45 6.45 262.6K
15:51 6.46 6.46 6.45 6.45 98.8K
15:52 6.45 6.46 6.44 6.45 432.1K
15:53 6.45 6.45 6.44 6.44 122.0K
15:54 6.43 6.44 6.43 6.44 84.9K
15:55 6.44 6.45 6.44 6.45 176.5K
15:56 6.45 6.46 6.45 6.46 203.8K
15:57 6.46 6.46 6.43 6.44 243.0K
15:58 6.44 6.44 6.43 6.43 423.8K
15:59 6.43 6.43 6.42 6.43 397.9K
16:00 6.43 6.43 6.43 6.43 4,190.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available