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 6.38 6.40 6.34 6.35 310.7K
09:31 6.38 6.44 6.38 6.40 74.4K
09:32 6.37 6.39 6.36 6.38 27.2K
09:33 6.38 6.39 6.37 6.37 27.5K
09:34 6.35 6.36 6.35 6.36 39.4K
09:35 6.36 6.36 6.35 6.35 38.0K
09:36 6.36 6.36 6.32 6.32 20.6K
09:37 6.33 6.34 6.32 6.34 35.9K
09:38 6.35 6.35 6.31 6.31 29.2K
09:39 6.31 6.33 6.30 6.33 38.4K
09:40 6.33 6.37 6.33 6.36 22.0K
09:41 6.36 6.37 6.35 6.36 15.1K
09:42 6.36 6.37 6.35 6.36 27.5K
09:43 6.35 6.37 6.35 6.36 32.2K
09:44 6.35 6.35 6.33 6.34 8.7K
09:45 6.33 6.33 6.31 6.31 56.9K
09:46 6.31 6.32 6.31 6.32 21.5K
09:47 6.32 6.32 6.31 6.32 14.3K
09:48 6.32 6.33 6.31 6.32 85.2K
09:49 6.32 6.35 6.32 6.35 27.0K
09:50 6.35 6.36 6.34 6.36 110.4K
09:51 6.36 6.37 6.36 6.37 26.5K
09:52 6.37 6.39 6.36 6.39 60.1K
09:53 6.39 6.41 6.39 6.39 23.3K
09:54 6.39 6.40 6.39 6.39 47.7K
09:55 6.39 6.39 6.36 6.36 41.8K
09:56 6.36 6.38 6.36 6.38 74.2K
09:57 6.38 6.42 6.38 6.41 125.4K
09:58 6.41 6.43 6.41 6.42 114.3K
09:59 6.41 6.42 6.40 6.41 117.0K
10:00 6.41 6.41 6.38 6.39 130.2K
10:01 6.39 6.40 6.39 6.40 23.5K
10:02 6.39 6.39 6.38 6.39 24.9K
10:03 6.39 6.40 6.39 6.40 40.7K
10:04 6.40 6.41 6.39 6.39 69.1K
10:05 6.39 6.40 6.38 6.39 50.2K
10:06 6.39 6.40 6.37 6.37 53.8K
10:07 6.37 6.38 6.37 6.38 11.7K
10:08 6.38 6.38 6.37 6.38 5.9K
10:09 6.37 6.38 6.35 6.36 32.4K
10:10 6.36 6.37 6.36 6.37 44.1K
10:11 6.37 6.37 6.36 6.36 10.1K
10:12 6.36 6.36 6.36 6.36 7.2K
10:13 6.35 6.37 6.35 6.37 53.4K
10:14 6.37 6.37 6.37 6.37 10.2K
10:15 6.35 6.36 6.34 6.36 124.8K
10:16 6.36 6.37 6.36 6.36 38.9K
10:17 6.36 6.36 6.36 6.36 5.5K
10:18 6.36 6.37 6.36 6.36 55.6K
10:19 6.36 6.36 6.35 6.35 27.8K
10:20 6.35 6.35 6.34 6.35 24.6K
10:21 6.34 6.35 6.33 6.34 96.1K
10:22 6.34 6.35 6.33 6.34 54.3K
10:23 6.34 6.34 6.33 6.34 154.5K
10:24 6.34 6.34 6.34 6.34 23.4K
10:25 6.34 6.34 6.34 6.34 83.8K
10:26 6.34 6.35 6.34 6.35 42.6K
10:27 6.35 6.35 6.33 6.33 62.0K
10:28 6.33 6.34 6.33 6.34 61.1K
10:29 6.34 6.34 6.33 6.33 12.4K
10:30 6.33 6.34 6.33 6.34 93.5K
10:31 6.34 6.34 6.32 6.32 47.5K
10:32 6.33 6.34 6.33 6.34 36.8K
10:33 6.33 6.36 6.33 6.35 81.4K
10:34 6.36 6.36 6.35 6.36 28.0K
10:35 6.36 6.37 6.36 6.37 32.2K
10:36 6.37 6.37 6.36 6.36 164.2K
10:37 6.37 6.37 6.35 6.35 91.9K
10:38 6.34 6.35 6.33 6.34 56.4K
10:39 6.34 6.34 6.33 6.33 130.3K
10:40 6.33 6.34 6.33 6.33 88.8K
10:41 6.33 6.33 6.33 6.33 18.6K
10:42 6.33 6.35 6.33 6.35 43.2K
10:43 6.35 6.35 6.35 6.35 36.2K
10:44 6.35 6.35 6.32 6.33 123.1K
10:45 6.32 6.32 6.30 6.30 148.0K
10:46 6.30 6.31 6.29 6.31 124.0K
10:47 6.31 6.32 6.30 6.32 38.1K
10:48 6.33 6.33 6.32 6.32 49.4K
10:49 6.32 6.32 6.32 6.32 63.5K
10:50 6.33 6.33 6.32 6.33 15.5K
10:51 6.33 6.35 6.33 6.35 23.6K
10:52 6.35 6.35 6.34 6.35 12.3K
10:53 6.35 6.35 6.34 6.35 26.7K
10:54 6.35 6.35 6.34 6.35 55.9K
10:55 6.35 6.35 6.35 6.35 11.9K
10:56 6.35 6.35 6.34 6.35 71.7K
10:57 6.35 6.35 6.34 6.34 57.8K
10:58 6.33 6.34 6.32 6.32 35.6K
10:59 6.32 6.32 6.30 6.31 74.5K
11:00 6.31 6.31 6.30 6.31 45.5K
11:01 6.31 6.32 6.31 6.31 46.0K
11:02 6.31 6.31 6.31 6.31 6.7K
11:03 6.31 6.32 6.31 6.32 51.6K
11:04 6.32 6.32 6.32 6.32 18.6K
11:05 6.32 6.32 6.31 6.31 18.7K
11:06 6.32 6.33 6.32 6.33 21.7K
11:07 6.33 6.33 6.33 6.33 39.6K
11:08 6.33 6.33 6.33 6.33 8.0K
11:09 6.33 6.33 6.32 6.32 11.8K
11:10 6.33 6.34 6.33 6.34 69.4K
11:11 6.34 6.36 6.34 6.35 99.7K
11:12 6.35 6.35 6.35 6.35 29.2K
11:13 6.35 6.35 6.33 6.33 53.2K
11:14 6.33 6.34 6.33 6.34 20.5K
11:15 6.34 6.34 6.34 6.34 3.7K
11:16 6.34 6.34 6.32 6.34 83.9K
11:17 6.34 6.34 6.33 6.34 7.9K
11:18 6.34 6.34 6.33 6.33 23.8K
11:19 6.33 6.33 6.33 6.33 3.6K
11:20 6.33 6.33 6.33 6.33 14.3K
11:21 6.33 6.33 6.33 6.33 27.2K
11:22 6.34 6.34 6.34 6.34 9.0K
11:23 6.34 6.35 6.33 6.33 100.8K
11:24 6.33 6.34 6.33 6.33 40.8K
11:25 6.34 6.34 6.34 6.34 6.3K
11:26 6.33 6.34 6.33 6.34 15.5K
11:27 6.34 6.34 6.33 6.33 8.5K
11:28 6.34 6.34 6.34 6.34 7.4K
11:29 6.34 6.34 6.33 6.34 4.6K
11:30 6.34 6.34 6.34 6.34 4.5K
11:31 6.33 6.33 6.33 6.33 30.1K
11:32 6.33 6.33 6.32 6.33 3.7K
11:33 6.33 6.33 6.33 6.33 5.3K
11:34 6.33 6.33 6.33 6.33 11.5K
11:35 6.33 6.33 6.32 6.33 6.7K
11:36 6.33 6.34 6.33 6.34 34.4K
11:37 6.34 6.34 6.34 6.34 46.2K
11:38 6.34 6.34 6.34 6.34 6.5K
11:39 6.34 6.34 6.34 6.34 9.2K
11:40 6.34 6.35 6.34 6.35 71.3K
11:41 6.34 6.35 6.34 6.34 15.3K
11:42 6.34 6.35 6.34 6.34 10.0K
11:43 6.35 6.35 6.34 6.35 9.3K
11:44 6.34 6.35 6.34 6.35 27.6K
11:45 6.35 6.35 6.34 6.35 11.4K
11:46 6.35 6.35 6.34 6.34 46.2K
11:47 6.34 6.34 6.34 6.34 14.1K
11:48 6.34 6.34 6.33 6.33 4.0K
11:49 6.33 6.34 6.33 6.33 15.8K
11:50 6.34 6.34 6.34 6.34 6.6K
11:51 6.33 6.33 6.33 6.33 36.6K
11:52 6.33 6.33 6.33 6.33 10.8K
11:53 6.33 6.33 6.32 6.33 9.7K
11:54 6.32 6.33 6.32 6.32 15.3K
11:55 6.32 6.32 6.32 6.32 48.0K
11:56 6.32 6.32 6.31 6.31 38.0K
11:57 6.31 6.32 6.31 6.32 7.6K
11:58 6.32 6.32 6.31 6.31 36.4K
11:59 6.31 6.31 6.31 6.31 14.7K
12:00 6.30 6.31 6.30 6.31 3.0K
12:01 6.31 6.31 6.30 6.31 8.6K
12:02 6.31 6.31 6.31 6.31 4.7K
12:03 6.31 6.31 6.30 6.31 29.0K
12:04 6.31 6.31 6.31 6.31 4.5K
12:05 6.31 6.31 6.31 6.31 29.0K
12:06 6.31 6.31 6.31 6.31 6.0K
12:07 6.31 6.31 6.31 6.31 3.7K
12:08 6.31 6.31 6.31 6.31 5.1K
12:09 6.31 6.31 6.31 6.31 10.9K
12:10 6.31 6.32 6.31 6.32 80.7K
12:11 6.32 6.32 6.30 6.30 41.2K
12:12 6.30 6.30 6.29 6.30 59.3K
12:13 6.29 6.29 6.28 6.28 64.8K
12:14 6.28 6.28 6.27 6.27 41.4K
12:15 6.27 6.27 6.27 6.27 76.1K
12:16 6.27 6.27 6.26 6.26 39.5K
12:17 6.26 6.27 6.26 6.27 54.4K
12:18 6.27 6.27 6.25 6.26 52.4K
12:19 6.25 6.26 6.25 6.25 7.1K
12:20 6.26 6.26 6.26 6.26 4.7K
12:21 6.26 6.26 6.25 6.26 136.7K
12:22 6.26 6.26 6.25 6.25 42.1K
12:23 6.24 6.25 6.24 6.24 100.3K
12:24 6.24 6.25 6.23 6.24 105.2K
12:25 6.23 6.24 6.23 6.23 99.5K
12:26 6.23 6.23 6.22 6.23 17.8K
12:27 6.22 6.23 6.22 6.22 19.3K
12:28 6.23 6.23 6.22 6.22 19.4K
12:29 6.24 6.24 6.23 6.24 99.3K
12:30 6.24 6.24 6.24 6.24 43.8K
12:31 6.23 6.24 6.22 6.22 19.1K
12:32 6.22 6.23 6.22 6.23 49.4K
12:33 6.22 6.23 6.22 6.22 40.7K
12:34 6.22 6.22 6.22 6.22 13.4K
12:35 6.22 6.22 6.21 6.22 24.0K
12:36 6.22 6.22 6.22 6.22 87.7K
12:37 6.22 6.24 6.22 6.24 90.5K
12:38 6.24 6.24 6.24 6.24 36.2K
12:39 6.24 6.25 6.24 6.25 86.6K
12:40 6.25 6.27 6.25 6.27 131.3K
12:41 6.27 6.27 6.26 6.26 70.4K
12:42 6.26 6.27 6.26 6.27 8.8K
12:43 6.27 6.27 6.26 6.27 11.7K
12:44 6.27 6.27 6.26 6.27 6.9K
12:45 6.27 6.27 6.25 6.25 112.4K
12:46 6.25 6.25 6.25 6.25 36.4K
12:47 6.24 6.25 6.24 6.25 15.7K
12:48 6.25 6.26 6.25 6.26 88.4K
12:49 6.26 6.26 6.26 6.26 9.5K
12:50 6.26 6.26 6.26 6.26 4.2K
12:51 6.26 6.26 6.25 6.25 55.7K
12:52 6.25 6.25 6.25 6.25 37.4K
12:53 6.25 6.25 6.25 6.25 4.7K
12:54 6.24 6.25 6.24 6.25 10.3K
12:55 6.25 6.25 6.24 6.24 66.0K
12:56 6.24 6.24 6.24 6.24 22.5K
12:57 6.24 6.25 6.24 6.25 77.2K
12:58 6.25 6.25 6.24 6.24 8.5K
12:59 6.25 6.25 6.24 6.25 9.3K
13:00 6.25 6.25 6.24 6.24 43.1K
13:01 6.24 6.24 6.24 6.24 4.8K
13:02 6.24 6.24 6.23 6.23 56.9K
13:03 6.24 6.24 6.24 6.24 58.8K
13:04 6.24 6.24 6.24 6.24 4.6K
13:05 6.24 6.24 6.23 6.23 30.1K
13:06 6.24 6.24 6.23 6.24 4.6K
13:07 6.24 6.24 6.23 6.24 4.1K
13:08 6.23 6.24 6.23 6.23 5.9K
13:09 6.23 6.24 6.23 6.23 18.3K
13:10 6.23 6.23 6.22 6.23 83.0K
13:11 6.23 6.23 6.22 6.22 24.3K
13:12 6.22 6.22 6.22 6.22 4.1K
13:13 6.22 6.22 6.21 6.22 7.3K
13:14 6.22 6.22 6.22 6.22 10.3K
13:15 6.22 6.23 6.22 6.23 128.8K
13:16 6.23 6.23 6.23 6.23 15.4K
13:17 6.23 6.23 6.22 6.22 10.3K
13:18 6.22 6.23 6.22 6.22 10.0K
13:19 6.23 6.23 6.23 6.23 10.1K
13:20 6.23 6.23 6.23 6.23 11.7K
13:21 6.23 6.24 6.23 6.24 136.4K
13:22 6.24 6.24 6.24 6.24 24.4K
13:23 6.24 6.24 6.23 6.24 16.0K
13:24 6.24 6.24 6.23 6.24 19.3K
13:25 6.24 6.24 6.23 6.24 15.0K
13:26 6.24 6.24 6.23 6.23 14.8K
13:27 6.24 6.25 6.24 6.25 40.8K
13:28 6.26 6.26 6.26 6.26 29.6K
13:29 6.26 6.26 6.26 6.26 12.8K
13:30 6.26 6.26 6.26 6.26 9.0K
13:31 6.26 6.26 6.26 6.26 9.8K
13:32 6.26 6.26 6.25 6.26 25.6K
13:33 6.26 6.28 6.26 6.28 67.3K
13:34 6.27 6.28 6.26 6.26 119.7K
13:35 6.27 6.28 6.27 6.28 33.5K
13:36 6.28 6.28 6.28 6.28 15.0K
13:37 6.27 6.28 6.27 6.28 5.9K
13:38 6.28 6.28 6.28 6.28 1.6K
13:39 6.27 6.27 6.27 6.27 44.2K
13:40 6.27 6.27 6.27 6.27 27.4K
13:41 6.27 6.28 6.27 6.28 28.4K
13:42 6.28 6.28 6.28 6.28 65.5K
13:43 6.28 6.28 6.28 6.28 25.2K
13:44 6.28 6.28 6.28 6.28 7.2K
13:45 6.29 6.29 6.27 6.27 130.9K
13:46 6.27 6.28 6.27 6.28 2.6K
13:47 6.28 6.28 6.28 6.28 23.1K
13:48 6.28 6.29 6.28 6.28 104.9K
13:49 6.28 6.28 6.27 6.28 81.9K
13:50 6.28 6.28 6.26 6.27 46.8K
13:51 6.27 6.27 6.26 6.27 19.0K
13:52 6.26 6.27 6.26 6.26 29.2K
13:53 6.27 6.27 6.25 6.25 87.2K
13:54 6.26 6.26 6.25 6.26 10.3K
13:55 6.25 6.26 6.25 6.26 3.8K
13:56 6.26 6.27 6.26 6.27 56.4K
13:57 6.27 6.27 6.26 6.27 7.0K
13:58 6.27 6.27 6.24 6.24 124.9K
13:59 6.24 6.24 6.23 6.24 82.5K
14:00 6.24 6.24 6.22 6.23 262.5K
14:01 6.22 6.22 6.20 6.21 97.8K
14:02 6.21 6.21 6.21 6.21 22.3K
14:03 6.21 6.21 6.20 6.20 85.0K
14:04 6.21 6.21 6.21 6.21 5.7K
14:05 6.21 6.21 6.20 6.20 11.1K
14:06 6.21 6.21 6.21 6.21 38.3K
14:07 6.21 6.22 6.20 6.22 119.9K
14:08 6.21 6.22 6.21 6.21 45.6K
14:09 6.21 6.21 6.20 6.20 30.8K
14:10 6.21 6.22 6.21 6.22 159.3K
14:11 6.22 6.22 6.22 6.22 41.0K
14:12 6.22 6.22 6.22 6.22 92.1K
14:13 6.22 6.22 6.21 6.21 77.5K
14:14 6.22 6.26 6.22 6.26 144.1K
14:15 6.26 6.27 6.26 6.27 85.8K
14:16 6.27 6.27 6.27 6.27 85.3K
14:17 6.28 6.28 6.28 6.28 9.6K
14:18 6.28 6.29 6.28 6.29 25.4K
14:19 6.29 6.29 6.28 6.28 51.5K
14:20 6.29 6.31 6.29 6.31 34.3K
14:21 6.31 6.31 6.31 6.31 36.3K
14:22 6.31 6.31 6.31 6.31 18.2K
14:23 6.31 6.32 6.31 6.31 117.2K
14:24 6.31 6.31 6.30 6.30 41.5K
14:25 6.30 6.30 6.29 6.30 41.7K
14:26 6.30 6.30 6.29 6.30 50.0K
14:27 6.30 6.30 6.29 6.30 24.9K
14:28 6.30 6.31 6.30 6.31 15.3K
14:29 6.31 6.31 6.30 6.31 16.8K
14:30 6.30 6.30 6.29 6.30 27.1K
14:31 6.30 6.31 6.30 6.30 33.7K
14:32 6.29 6.29 6.28 6.28 33.7K
14:33 6.28 6.29 6.28 6.28 26.6K
14:34 6.29 6.29 6.28 6.29 7.6K
14:35 6.29 6.29 6.29 6.29 26.5K
14:36 6.29 6.30 6.29 6.30 86.2K
14:37 6.30 6.30 6.29 6.30 10.0K
14:38 6.30 6.30 6.30 6.30 15.1K
14:39 6.30 6.30 6.30 6.30 11.8K
14:40 6.29 6.30 6.29 6.30 27.4K
14:41 6.30 6.30 6.30 6.30 26.9K
14:42 6.30 6.30 6.29 6.29 14.1K
14:43 6.30 6.30 6.29 6.30 16.6K
14:44 6.30 6.31 6.30 6.30 78.0K
14:45 6.30 6.30 6.30 6.30 11.5K
14:46 6.30 6.31 6.29 6.31 44.8K
14:47 6.31 6.32 6.30 6.32 67.7K
14:48 6.32 6.32 6.31 6.32 26.4K
14:49 6.32 6.32 6.31 6.32 9.9K
14:50 6.31 6.32 6.31 6.32 38.8K
14:51 6.32 6.32 6.30 6.30 77.2K
14:52 6.30 6.31 6.30 6.31 7.9K
14:53 6.30 6.31 6.30 6.31 36.9K
14:54 6.31 6.31 6.31 6.31 16.0K
14:55 6.32 6.32 6.31 6.32 43.3K
14:56 6.32 6.32 6.32 6.32 30.5K
14:57 6.32 6.32 6.31 6.32 22.2K
14:58 6.32 6.32 6.31 6.32 18.3K
14:59 6.31 6.32 6.31 6.32 35.4K
15:00 6.32 6.32 6.32 6.32 23.3K
15:01 6.32 6.32 6.32 6.32 10.2K
15:02 6.32 6.32 6.32 6.32 14.8K
15:03 6.32 6.32 6.32 6.32 12.8K
15:04 6.32 6.32 6.31 6.31 101.1K
15:05 6.31 6.31 6.30 6.30 21.2K
15:06 6.30 6.31 6.30 6.31 11.2K
15:07 6.30 6.32 6.30 6.31 84.3K
15:08 6.30 6.31 6.30 6.31 5.2K
15:09 6.31 6.31 6.30 6.30 64.6K
15:10 6.29 6.30 6.29 6.29 3.9K
15:11 6.29 6.30 6.28 6.29 48.7K
15:12 6.29 6.30 6.29 6.30 39.7K
15:13 6.30 6.30 6.30 6.30 9.2K
15:14 6.30 6.31 6.29 6.31 77.0K
15:15 6.31 6.31 6.30 6.30 97.9K
15:16 6.31 6.31 6.30 6.31 20.1K
15:17 6.31 6.32 6.31 6.32 85.9K
15:18 6.32 6.32 6.32 6.32 49.4K
15:19 6.32 6.33 6.32 6.33 60.7K
15:20 6.33 6.33 6.32 6.33 30.2K
15:21 6.33 6.33 6.33 6.33 16.2K
15:22 6.33 6.33 6.33 6.33 20.9K
15:23 6.33 6.33 6.32 6.33 20.0K
15:24 6.33 6.33 6.32 6.33 32.7K
15:25 6.33 6.33 6.32 6.33 134.2K
15:26 6.33 6.33 6.33 6.33 11.4K
15:27 6.33 6.33 6.32 6.32 12.9K
15:28 6.33 6.33 6.32 6.32 75.1K
15:29 6.32 6.32 6.31 6.32 38.4K
15:30 6.33 6.34 6.33 6.34 85.3K
15:31 6.34 6.35 6.34 6.35 39.3K
15:32 6.35 6.35 6.34 6.35 15.9K
15:33 6.35 6.35 6.34 6.34 64.6K
15:34 6.34 6.34 6.33 6.34 35.6K
15:35 6.34 6.34 6.33 6.34 19.0K
15:36 6.34 6.34 6.32 6.32 120.7K
15:37 6.33 6.33 6.32 6.32 44.2K
15:38 6.32 6.32 6.31 6.32 24.1K
15:39 6.32 6.32 6.31 6.31 44.3K
15:40 6.32 6.34 6.32 6.34 142.9K
15:41 6.34 6.34 6.33 6.33 112.9K
15:42 6.33 6.33 6.32 6.33 20.0K
15:43 6.33 6.34 6.33 6.33 61.9K
15:44 6.33 6.33 6.33 6.33 74.1K
15:45 6.33 6.33 6.33 6.33 17.2K
15:46 6.32 6.32 6.31 6.32 81.8K
15:47 6.32 6.32 6.31 6.31 101.8K
15:48 6.30 6.30 6.29 6.29 49.4K
15:49 6.30 6.31 6.30 6.30 177.3K
15:50 6.32 6.33 6.32 6.33 147.8K
15:51 6.33 6.33 6.32 6.33 95.7K
15:52 6.33 6.33 6.32 6.33 53.1K
15:53 6.32 6.33 6.32 6.32 199.1K
15:54 6.31 6.32 6.31 6.31 47.1K
15:55 6.32 6.32 6.31 6.31 96.8K
15:56 6.32 6.32 6.31 6.32 156.1K
15:57 6.32 6.33 6.32 6.33 254.6K
15:58 6.33 6.34 6.32 6.34 298.5K
15:59 6.34 6.35 6.34 6.35 677.0K
16:00 6.35 6.35 6.35 6.35 5,606.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available