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 6.12 6.14 6.09 6.09 182.4K
09:31 6.10 6.14 6.08 6.13 82.3K
09:32 6.14 6.22 6.12 6.15 692.8K
09:33 6.17 6.22 6.11 6.14 246.5K
09:34 6.14 6.16 6.12 6.16 158.3K
09:35 6.21 6.26 6.20 6.23 234.7K
09:36 6.22 6.22 6.15 6.18 231.8K
09:37 6.18 6.23 6.16 6.23 103.4K
09:38 6.23 6.24 6.21 6.23 133.4K
09:39 6.23 6.28 6.23 6.25 130.7K
09:40 6.24 6.27 6.24 6.26 49.9K
09:41 6.24 6.24 6.22 6.23 73.0K
09:42 6.23 6.26 6.23 6.26 85.8K
09:43 6.27 6.28 6.22 6.22 71.1K
09:44 6.21 6.21 6.17 6.18 71.0K
09:45 6.19 6.19 6.16 6.16 148.0K
09:46 6.17 6.17 6.13 6.14 61.7K
09:47 6.14 6.14 6.12 6.12 81.4K
09:48 6.12 6.14 6.12 6.13 67.8K
09:49 6.12 6.14 6.12 6.13 88.2K
09:50 6.13 6.14 6.12 6.12 70.0K
09:51 6.11 6.13 6.11 6.11 51.0K
09:52 6.12 6.12 6.08 6.09 126.9K
09:53 6.10 6.12 6.10 6.10 121.5K
09:54 6.10 6.12 6.09 6.10 67.7K
09:55 6.09 6.10 6.07 6.08 95.8K
09:56 6.09 6.10 6.08 6.10 168.6K
09:57 6.11 6.11 6.07 6.08 149.1K
09:58 6.08 6.08 6.07 6.08 61.6K
09:59 6.07 6.12 6.07 6.11 110.3K
10:00 6.10 6.12 6.10 6.11 44.3K
10:01 6.12 6.12 6.06 6.06 122.7K
10:02 6.07 6.07 6.05 6.06 155.8K
10:03 6.07 6.08 6.05 6.07 53.5K
10:04 6.07 6.07 6.05 6.06 89.5K
10:05 6.07 6.07 6.05 6.06 34.0K
10:06 6.05 6.07 6.05 6.06 117.7K
10:07 6.07 6.07 6.06 6.06 15.2K
10:08 6.07 6.07 6.05 6.05 72.0K
10:09 6.05 6.05 6.03 6.03 111.5K
10:10 6.02 6.03 6.00 6.01 154.1K
10:11 6.00 6.00 5.99 5.99 262.0K
10:12 6.00 6.01 5.99 5.99 114.2K
10:13 6.00 6.02 6.00 6.01 275.7K
10:14 6.01 6.04 6.01 6.04 114.4K
10:15 6.04 6.07 6.04 6.05 115.7K
10:16 6.05 6.05 6.04 6.05 24.8K
10:17 6.04 6.04 6.00 6.01 183.8K
10:18 6.00 6.02 6.00 6.02 194.4K
10:19 6.01 6.02 6.01 6.02 58.3K
10:20 6.01 6.01 6.00 6.00 52.5K
10:21 5.99 6.00 5.98 5.99 91.6K
10:22 5.99 6.00 5.98 5.98 32.0K
10:23 5.97 6.00 5.97 6.00 74.7K
10:24 6.00 6.05 6.00 6.05 76.0K
10:25 6.06 6.07 6.05 6.06 81.7K
10:26 6.06 6.08 6.05 6.08 88.8K
10:27 6.07 6.07 6.05 6.06 32.7K
10:28 6.06 6.06 6.05 6.06 137.9K
10:29 6.06 6.09 6.06 6.09 79.1K
10:30 6.09 6.09 6.07 6.08 88.5K
10:31 6.07 6.07 6.04 6.04 146.9K
10:32 6.04 6.04 6.01 6.02 61.2K
10:33 6.03 6.05 6.02 6.05 44.4K
10:34 6.05 6.05 6.04 6.04 54.3K
10:35 6.05 6.05 6.03 6.04 38.3K
10:36 6.04 6.04 6.04 6.04 95.5K
10:37 6.04 6.07 6.04 6.06 87.5K
10:38 6.06 6.06 6.05 6.06 35.6K
10:39 6.06 6.06 6.05 6.06 35.7K
10:40 6.05 6.06 6.05 6.05 58.8K
10:41 6.05 6.06 6.05 6.05 49.9K
10:42 6.06 6.07 6.06 6.07 55.0K
10:43 6.07 6.09 6.07 6.08 52.2K
10:44 6.07 6.09 6.07 6.09 38.2K
10:45 6.09 6.10 6.09 6.10 24.9K
10:46 6.10 6.12 6.10 6.11 122.6K
10:47 6.12 6.13 6.12 6.12 68.6K
10:48 6.12 6.13 6.12 6.13 24.7K
10:49 6.13 6.14 6.12 6.14 91.3K
10:50 6.13 6.14 6.13 6.13 72.5K
10:51 6.12 6.13 6.12 6.13 44.1K
10:52 6.13 6.13 6.12 6.12 68.6K
10:53 6.12 6.15 6.11 6.15 61.1K
10:54 6.15 6.16 6.14 6.16 17.9K
10:55 6.15 6.16 6.15 6.16 33.7K
10:56 6.16 6.16 6.15 6.15 20.9K
10:57 6.15 6.15 6.14 6.14 18.9K
10:58 6.15 6.16 6.15 6.15 56.6K
10:59 6.15 6.16 6.14 6.15 53.3K
11:00 6.15 6.16 6.15 6.15 30.3K
11:01 6.15 6.15 6.14 6.15 26.6K
11:02 6.15 6.16 6.15 6.16 15.8K
11:03 6.16 6.16 6.15 6.15 23.9K
11:04 6.15 6.15 6.13 6.14 44.2K
11:05 6.15 6.15 6.14 6.15 13.5K
11:06 6.14 6.16 6.14 6.16 86.3K
11:07 6.17 6.17 6.17 6.17 4.1K
11:08 6.17 6.19 6.17 6.19 145.0K
11:09 6.19 6.20 6.18 6.18 114.4K
11:10 6.18 6.20 6.18 6.20 185.6K
11:11 6.20 6.21 6.18 6.21 151.8K
11:12 6.21 6.22 6.20 6.22 51.1K
11:13 6.21 6.22 6.19 6.21 41.1K
11:14 6.21 6.22 6.21 6.22 44.5K
11:15 6.23 6.24 6.22 6.23 94.1K
11:16 6.23 6.25 6.23 6.24 72.3K
11:17 6.25 6.25 6.24 6.24 39.3K
11:18 6.23 6.23 6.22 6.23 14.3K
11:19 6.23 6.25 6.23 6.25 56.9K
11:20 6.25 6.27 6.25 6.27 149.6K
11:21 6.27 6.28 6.27 6.27 97.6K
11:22 6.25 6.26 6.25 6.25 71.0K
11:23 6.26 6.26 6.25 6.26 42.3K
11:24 6.26 6.26 6.23 6.24 32.3K
11:25 6.24 6.26 6.24 6.26 62.9K
11:26 6.26 6.26 6.23 6.24 60.2K
11:27 6.25 6.27 6.25 6.27 94.1K
11:28 6.27 6.28 6.27 6.27 201.7K
11:29 6.28 6.28 6.24 6.25 50.0K
11:30 6.24 6.28 6.24 6.27 69.8K
11:31 6.27 6.27 6.25 6.27 26.1K
11:32 6.27 6.27 6.25 6.27 44.1K
11:33 6.26 6.27 6.26 6.27 14.0K
11:34 6.27 6.27 6.26 6.27 17.4K
11:35 6.27 6.27 6.26 6.26 42.5K
11:36 6.25 6.27 6.25 6.26 32.6K
11:37 6.27 6.27 6.26 6.26 76.2K
11:38 6.27 6.28 6.27 6.27 54.4K
11:39 6.28 6.28 6.26 6.27 44.5K
11:40 6.27 6.27 6.25 6.26 23.5K
11:41 6.26 6.26 6.25 6.25 19.0K
11:42 6.25 6.25 6.24 6.25 45.6K
11:43 6.25 6.26 6.25 6.26 37.9K
11:44 6.26 6.27 6.25 6.27 83.2K
11:45 6.28 6.28 6.27 6.28 29.8K
11:46 6.28 6.28 6.26 6.27 56.1K
11:47 6.27 6.28 6.26 6.26 69.1K
11:48 6.26 6.26 6.25 6.26 42.1K
11:49 6.26 6.26 6.26 6.26 32.6K
11:50 6.26 6.27 6.25 6.27 48.9K
11:51 6.26 6.26 6.26 6.26 15.6K
11:52 6.26 6.26 6.26 6.26 20.8K
11:53 6.26 6.26 6.25 6.25 72.2K
11:54 6.25 6.25 6.25 6.25 13.1K
11:55 6.25 6.26 6.25 6.26 20.9K
11:56 6.26 6.27 6.26 6.27 47.9K
11:57 6.27 6.28 6.26 6.26 76.2K
11:58 6.25 6.26 6.24 6.25 88.5K
11:59 6.24 6.26 6.24 6.26 52.0K
12:00 6.26 6.26 6.24 6.25 64.7K
12:01 6.26 6.27 6.25 6.26 79.1K
12:02 6.26 6.27 6.26 6.27 42.3K
12:03 6.26 6.26 6.25 6.26 29.9K
12:04 6.26 6.27 6.26 6.27 24.3K
12:05 6.27 6.28 6.27 6.28 20.1K
12:06 6.28 6.30 6.27 6.30 66.2K
12:07 6.30 6.31 6.30 6.30 34.9K
12:08 6.30 6.32 6.30 6.32 30.4K
12:09 6.32 6.32 6.31 6.31 38.4K
12:10 6.31 6.31 6.31 6.31 10.9K
12:11 6.31 6.31 6.30 6.31 27.1K
12:12 6.30 6.30 6.26 6.26 43.9K
12:13 6.26 6.26 6.25 6.26 31.1K
12:14 6.26 6.26 6.25 6.26 16.9K
12:15 6.26 6.26 6.25 6.25 114.2K
12:16 6.26 6.26 6.25 6.25 67.7K
12:17 6.25 6.26 6.24 6.24 73.9K
12:18 6.25 6.25 6.24 6.25 16.9K
12:19 6.26 6.27 6.26 6.27 68.1K
12:20 6.27 6.27 6.26 6.26 37.1K
12:21 6.26 6.26 6.25 6.25 17.8K
12:22 6.26 6.26 6.25 6.25 23.6K
12:23 6.26 6.27 6.26 6.27 63.9K
12:24 6.27 6.27 6.26 6.26 58.6K
12:25 6.26 6.26 6.25 6.26 75.8K
12:26 6.27 6.28 6.27 6.28 72.8K
12:27 6.29 6.29 6.28 6.29 11.9K
12:28 6.29 6.29 6.27 6.28 28.9K
12:29 6.28 6.29 6.27 6.28 19.7K
12:30 6.29 6.30 6.29 6.30 17.9K
12:31 6.30 6.30 6.30 6.30 7.2K
12:32 6.30 6.30 6.30 6.30 13.0K
12:33 6.30 6.31 6.28 6.31 78.1K
12:34 6.31 6.32 6.30 6.32 61.4K
12:35 6.32 6.35 6.31 6.35 129.9K
12:36 6.35 6.35 6.35 6.35 37.3K
12:37 6.35 6.35 6.34 6.34 53.3K
12:38 6.35 6.36 6.34 6.36 151.3K
12:39 6.35 6.36 6.35 6.36 37.4K
12:40 6.36 6.36 6.34 6.34 43.6K
12:41 6.35 6.35 6.33 6.34 31.4K
12:42 6.34 6.34 6.33 6.34 10.9K
12:43 6.33 6.34 6.33 6.34 21.0K
12:44 6.34 6.34 6.33 6.33 65.3K
12:45 6.34 6.34 6.33 6.34 13.0K
12:46 6.34 6.35 6.33 6.34 30.1K
12:47 6.34 6.35 6.33 6.35 76.5K
12:48 6.34 6.36 6.34 6.35 179.2K
12:49 6.34 6.35 6.34 6.35 26.5K
12:50 6.34 6.35 6.34 6.34 6.5K
12:51 6.34 6.35 6.33 6.33 23.3K
12:52 6.33 6.33 6.32 6.33 8.5K
12:53 6.33 6.34 6.33 6.34 22.9K
12:54 6.34 6.34 6.34 6.34 41.0K
12:55 6.34 6.34 6.34 6.34 13.2K
12:56 6.33 6.35 6.33 6.35 79.2K
12:57 6.35 6.35 6.34 6.35 23.4K
12:58 6.35 6.35 6.34 6.35 16.2K
12:59 6.35 6.35 6.33 6.33 50.4K
13:00 6.33 6.33 6.31 6.33 49.4K
13:01 6.32 6.33 6.32 6.32 22.3K
13:02 6.33 6.33 6.31 6.32 40.3K
13:03 6.32 6.33 6.32 6.33 28.1K
13:04 6.33 6.33 6.32 6.33 15.9K
13:05 6.33 6.33 6.33 6.33 12.4K
13:06 6.33 6.34 6.32 6.33 145.6K
13:07 6.34 6.35 6.34 6.35 129.0K
13:08 6.35 6.35 6.34 6.34 34.4K
13:09 6.34 6.34 6.33 6.33 18.6K
13:10 6.34 6.34 6.33 6.34 11.3K
13:11 6.31 6.31 6.29 6.31 82.0K
13:12 6.30 6.31 6.30 6.31 3.9K
13:13 6.31 6.32 6.30 6.32 49.8K
13:14 6.31 6.31 6.30 6.30 37.6K
13:15 6.31 6.31 6.31 6.31 8.4K
13:16 6.31 6.31 6.29 6.29 20.1K
13:17 6.30 6.30 6.30 6.30 9.5K
13:18 6.30 6.30 6.30 6.30 5.6K
13:19 6.30 6.30 6.29 6.29 13.2K
13:20 6.29 6.31 6.29 6.30 68.5K
13:21 6.30 6.32 6.29 6.32 39.0K
13:22 6.32 6.32 6.32 6.32 14.1K
13:23 6.32 6.32 6.32 6.32 57.5K
13:24 6.32 6.33 6.32 6.32 72.9K
13:25 6.31 6.33 6.31 6.32 36.6K
13:26 6.32 6.32 6.30 6.31 16.8K
13:27 6.32 6.32 6.32 6.32 22.2K
13:28 6.32 6.32 6.31 6.32 13.4K
13:29 6.32 6.33 6.32 6.33 42.4K
13:30 6.33 6.33 6.33 6.33 39.4K
13:31 6.33 6.33 6.32 6.32 21.7K
13:32 6.32 6.32 6.29 6.29 86.2K
13:33 6.29 6.30 6.28 6.30 111.1K
13:34 6.30 6.30 6.30 6.30 2.9K
13:35 6.29 6.31 6.29 6.31 123.7K
13:36 6.31 6.31 6.31 6.31 10.2K
13:37 6.31 6.31 6.30 6.30 30.9K
13:38 6.30 6.31 6.30 6.31 28.6K
13:39 6.31 6.31 6.29 6.30 25.4K
13:40 6.30 6.30 6.29 6.29 52.0K
13:41 6.29 6.29 6.28 6.28 13.0K
13:42 6.28 6.29 6.27 6.28 74.1K
13:43 6.28 6.28 6.28 6.28 23.0K
13:44 6.28 6.29 6.28 6.29 50.2K
13:45 6.28 6.29 6.27 6.27 93.6K
13:46 6.28 6.29 6.27 6.27 60.7K
13:47 6.26 6.27 6.26 6.27 26.5K
13:48 6.28 6.28 6.27 6.28 23.5K
13:49 6.28 6.28 6.27 6.28 12.5K
13:50 6.28 6.28 6.25 6.26 46.2K
13:51 6.26 6.26 6.25 6.26 44.9K
13:52 6.26 6.26 6.25 6.25 19.7K
13:53 6.26 6.26 6.25 6.25 76.1K
13:54 6.26 6.26 6.26 6.26 36.9K
13:55 6.25 6.26 6.25 6.26 156.3K
13:56 6.26 6.26 6.25 6.25 46.3K
13:57 6.27 6.29 6.26 6.29 161.1K
13:58 6.29 6.29 6.27 6.28 42.5K
13:59 6.28 6.28 6.26 6.26 52.7K
14:00 6.26 6.26 6.26 6.26 78.9K
14:01 6.27 6.27 6.26 6.27 34.8K
14:02 6.28 6.28 6.27 6.27 104.0K
14:03 6.27 6.27 6.26 6.26 62.6K
14:04 6.25 6.26 6.24 6.26 35.9K
14:05 6.26 6.26 6.25 6.25 23.3K
14:06 6.26 6.26 6.24 6.25 215.3K
14:07 6.25 6.26 6.25 6.25 151.7K
14:08 6.26 6.26 6.23 6.24 54.2K
14:09 6.24 6.24 6.24 6.24 4.6K
14:10 6.24 6.25 6.24 6.25 76.0K
14:11 6.25 6.26 6.25 6.26 51.7K
14:12 6.26 6.26 6.25 6.25 24.8K
14:13 6.25 6.25 6.25 6.25 38.3K
14:14 6.25 6.25 6.24 6.24 15.4K
14:15 6.25 6.25 6.25 6.25 44.4K
14:16 6.25 6.25 6.25 6.25 24.2K
14:17 6.25 6.26 6.24 6.26 101.3K
14:18 6.26 6.26 6.24 6.25 61.4K
14:19 6.24 6.26 6.24 6.25 60.7K
14:20 6.26 6.26 6.26 6.26 29.8K
14:21 6.26 6.28 6.26 6.27 111.9K
14:22 6.30 6.30 6.29 6.30 49.9K
14:23 6.30 6.30 6.29 6.30 49.1K
14:24 6.30 6.32 6.30 6.31 46.7K
14:25 6.32 6.32 6.30 6.31 35.1K
14:26 6.31 6.32 6.30 6.31 143.5K
14:27 6.31 6.32 6.31 6.31 33.1K
14:28 6.30 6.32 6.30 6.32 11.9K
14:29 6.32 6.32 6.30 6.31 27.1K
14:30 6.31 6.31 6.31 6.31 14.1K
14:31 6.31 6.31 6.30 6.30 20.6K
14:32 6.31 6.31 6.30 6.31 17.1K
14:33 6.31 6.31 6.31 6.31 17.9K
14:34 6.31 6.31 6.30 6.31 36.3K
14:35 6.31 6.31 6.31 6.31 20.9K
14:36 6.31 6.32 6.31 6.32 29.9K
14:37 6.31 6.31 6.30 6.30 43.5K
14:38 6.30 6.31 6.29 6.31 66.7K
14:39 6.31 6.32 6.31 6.32 81.1K
14:40 6.32 6.33 6.32 6.33 40.3K
14:41 6.33 6.33 6.31 6.31 47.6K
14:42 6.32 6.32 6.31 6.32 18.8K
14:43 6.32 6.32 6.31 6.32 30.6K
14:44 6.32 6.32 6.31 6.31 29.6K
14:45 6.32 6.32 6.32 6.32 8.7K
14:46 6.32 6.34 6.32 6.33 97.0K
14:47 6.33 6.34 6.33 6.33 53.2K
14:48 6.33 6.34 6.33 6.34 76.6K
14:49 6.34 6.35 6.34 6.35 33.9K
14:50 6.34 6.35 6.33 6.34 84.2K
14:51 6.35 6.35 6.34 6.35 39.3K
14:52 6.34 6.35 6.34 6.35 19.0K
14:53 6.35 6.35 6.33 6.35 53.8K
14:54 6.35 6.36 6.35 6.35 65.0K
14:55 6.35 6.35 6.34 6.34 24.9K
14:56 6.35 6.35 6.34 6.34 31.1K
14:57 6.34 6.34 6.34 6.34 25.3K
14:58 6.34 6.35 6.34 6.35 175.6K
14:59 6.35 6.35 6.35 6.35 30.6K
15:00 6.35 6.35 6.34 6.35 42.3K
15:01 6.35 6.35 6.34 6.34 36.3K
15:02 6.34 6.34 6.33 6.34 7.0K
15:03 6.34 6.34 6.34 6.34 24.6K
15:04 6.34 6.34 6.33 6.34 18.2K
15:05 6.34 6.34 6.33 6.33 36.0K
15:06 6.32 6.33 6.32 6.33 18.0K
15:07 6.33 6.33 6.32 6.32 78.3K
15:08 6.33 6.33 6.33 6.33 16.9K
15:09 6.33 6.33 6.33 6.33 12.6K
15:10 6.33 6.34 6.33 6.33 111.8K
15:11 6.33 6.33 6.30 6.30 93.3K
15:12 6.30 6.31 6.30 6.31 84.7K
15:13 6.30 6.31 6.29 6.29 115.0K
15:14 6.30 6.30 6.30 6.30 39.5K
15:15 6.30 6.30 6.29 6.30 157.4K
15:16 6.30 6.30 6.28 6.28 100.8K
15:17 6.28 6.28 6.28 6.28 18.6K
15:18 6.27 6.28 6.27 6.28 31.3K
15:19 6.28 6.28 6.27 6.27 95.9K
15:20 6.27 6.27 6.26 6.26 20.7K
15:21 6.27 6.27 6.26 6.27 13.9K
15:22 6.27 6.28 6.26 6.26 73.2K
15:23 6.26 6.26 6.26 6.26 18.2K
15:24 6.26 6.26 6.25 6.26 19.8K
15:25 6.26 6.26 6.24 6.24 64.6K
15:26 6.25 6.25 6.25 6.25 7.1K
15:27 6.25 6.25 6.25 6.25 40.3K
15:28 6.25 6.25 6.24 6.24 40.4K
15:29 6.24 6.24 6.24 6.24 10.2K
15:30 6.24 6.24 6.22 6.22 116.4K
15:31 6.22 6.22 6.21 6.22 114.5K
15:32 6.22 6.22 6.22 6.22 36.6K
15:33 6.22 6.22 6.20 6.21 141.6K
15:34 6.20 6.21 6.20 6.21 25.6K
15:35 6.20 6.21 6.18 6.19 140.4K
15:36 6.19 6.19 6.18 6.19 53.4K
15:37 6.19 6.19 6.17 6.18 27.9K
15:38 6.18 6.18 6.16 6.17 42.5K
15:39 6.17 6.17 6.16 6.17 46.3K
15:40 6.17 6.17 6.16 6.17 73.4K
15:41 6.16 6.16 6.14 6.15 108.5K
15:42 6.16 6.16 6.16 6.16 81.1K
15:43 6.16 6.16 6.16 6.16 15.7K
15:44 6.16 6.17 6.15 6.17 109.2K
15:45 6.17 6.17 6.16 6.17 71.4K
15:46 6.17 6.19 6.17 6.19 174.0K
15:47 6.19 6.19 6.16 6.16 133.8K
15:48 6.16 6.17 6.16 6.17 60.0K
15:49 6.17 6.17 6.16 6.17 49.4K
15:50 6.17 6.18 6.17 6.17 163.1K
15:51 6.18 6.18 6.17 6.17 155.5K
15:52 6.16 6.18 6.16 6.18 172.2K
15:53 6.18 6.18 6.15 6.16 198.9K
15:54 6.16 6.17 6.15 6.15 308.4K
15:55 6.15 6.15 6.12 6.13 159.6K
15:56 6.12 6.13 6.11 6.11 259.0K
15:57 6.11 6.12 6.11 6.12 319.9K
15:58 6.11 6.11 6.10 6.10 340.3K
15:59 6.10 6.14 6.10 6.12 1,012.7K
16:00 6.12 6.12 6.10 6.10 10,298.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available