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 5.05 5.11 5.05 5.11 476.9K
09:31 5.11 5.15 5.11 5.13 114.3K
09:32 5.14 5.15 5.13 5.15 47.9K
09:33 5.16 5.17 5.16 5.16 57.0K
09:34 5.16 5.16 5.12 5.14 50.8K
09:35 5.14 5.17 5.13 5.17 38.7K
09:36 5.17 5.17 5.15 5.15 40.3K
09:37 5.17 5.21 5.17 5.21 67.5K
09:38 5.21 5.21 5.19 5.19 58.6K
09:39 5.19 5.19 5.18 5.18 48.3K
09:40 5.18 5.19 5.17 5.19 49.6K
09:41 5.18 5.20 5.18 5.19 15.4K
09:42 5.19 5.20 5.16 5.18 63.1K
09:43 5.17 5.19 5.17 5.18 55.5K
09:44 5.18 5.19 5.18 5.19 44.9K
09:45 5.21 5.23 5.21 5.23 37.2K
09:46 5.22 5.24 5.21 5.23 98.6K
09:47 5.23 5.25 5.23 5.25 170.1K
09:48 5.26 5.28 5.25 5.26 69.8K
09:49 5.27 5.28 5.26 5.27 52.9K
09:50 5.26 5.31 5.25 5.31 169.1K
09:51 5.31 5.31 5.29 5.31 31.9K
09:52 5.30 5.30 5.29 5.30 7.3K
09:53 5.30 5.31 5.30 5.31 54.4K
09:54 5.30 5.31 5.30 5.31 23.0K
09:55 5.31 5.31 5.30 5.31 65.8K
09:56 5.31 5.31 5.30 5.30 38.3K
09:57 5.29 5.29 5.28 5.29 27.5K
09:58 5.29 5.30 5.29 5.30 48.2K
09:59 5.30 5.30 5.28 5.29 76.8K
10:00 5.28 5.28 5.24 5.25 112.3K
10:01 5.26 5.29 5.26 5.29 153.1K
10:02 5.29 5.29 5.25 5.25 197.7K
10:03 5.25 5.25 5.24 5.25 12.9K
10:04 5.25 5.27 5.25 5.26 50.9K
10:05 5.26 5.27 5.26 5.27 120.8K
10:06 5.27 5.27 5.24 5.25 121.9K
10:07 5.25 5.27 5.24 5.27 68.2K
10:08 5.26 5.28 5.26 5.26 95.7K
10:09 5.26 5.30 5.26 5.30 127.8K
10:10 5.31 5.32 5.30 5.30 113.0K
10:11 5.31 5.32 5.31 5.32 226.4K
10:12 5.32 5.33 5.32 5.33 136.0K
10:13 5.31 5.32 5.31 5.31 261.5K
10:14 5.31 5.31 5.31 5.31 54.1K
10:15 5.31 5.31 5.30 5.31 15.8K
10:16 5.31 5.31 5.30 5.31 13.3K
10:17 5.31 5.31 5.29 5.30 140.6K
10:18 5.30 5.31 5.30 5.30 92.4K
10:19 5.31 5.31 5.30 5.31 51.5K
10:20 5.31 5.31 5.30 5.31 7.7K
10:21 5.30 5.30 5.29 5.29 140.5K
10:22 5.29 5.30 5.29 5.29 83.3K
10:23 5.29 5.29 5.29 5.29 48.4K
10:24 5.29 5.30 5.28 5.30 26.2K
10:25 5.30 5.31 5.29 5.29 76.3K
10:26 5.30 5.30 5.29 5.30 12.1K
10:27 5.30 5.30 5.29 5.30 21.0K
10:28 5.29 5.30 5.29 5.29 53.2K
10:29 5.30 5.30 5.29 5.29 22.3K
10:30 5.29 5.30 5.28 5.30 30.8K
10:31 5.30 5.30 5.30 5.30 6.3K
10:32 5.30 5.31 5.30 5.31 88.9K
10:33 5.31 5.31 5.29 5.30 44.2K
10:34 5.30 5.30 5.28 5.29 64.5K
10:35 5.29 5.29 5.28 5.28 61.7K
10:36 5.29 5.29 5.28 5.29 26.0K
10:37 5.28 5.30 5.28 5.30 45.3K
10:38 5.30 5.30 5.29 5.29 7.6K
10:39 5.30 5.30 5.29 5.30 42.6K
10:40 5.30 5.30 5.29 5.30 91.7K
10:41 5.30 5.30 5.29 5.30 14.4K
10:42 5.30 5.30 5.30 5.30 12.1K
10:43 5.29 5.30 5.29 5.30 18.4K
10:44 5.30 5.31 5.30 5.31 48.5K
10:45 5.31 5.32 5.30 5.32 87.0K
10:46 5.32 5.32 5.30 5.31 105.9K
10:47 5.31 5.31 5.30 5.30 30.9K
10:48 5.31 5.31 5.30 5.30 83.5K
10:49 5.30 5.31 5.29 5.31 62.5K
10:50 5.31 5.31 5.30 5.30 48.6K
10:51 5.30 5.32 5.30 5.32 42.9K
10:52 5.32 5.32 5.30 5.31 48.1K
10:53 5.30 5.32 5.30 5.32 71.6K
10:54 5.32 5.32 5.31 5.32 74.0K
10:55 5.31 5.32 5.31 5.32 22.8K
10:56 5.32 5.32 5.31 5.31 11.1K
10:57 5.32 5.32 5.31 5.31 3.3K
10:58 5.31 5.32 5.31 5.32 9.0K
10:59 5.31 5.32 5.31 5.32 6.9K
11:00 5.32 5.32 5.32 5.32 11.2K
11:01 5.33 5.33 5.32 5.32 61.5K
11:02 5.32 5.32 5.31 5.32 113.7K
11:03 5.33 5.35 5.33 5.35 110.0K
11:04 5.35 5.36 5.35 5.36 54.6K
11:05 5.36 5.36 5.35 5.35 15.4K
11:06 5.35 5.35 5.35 5.35 13.8K
11:07 5.35 5.35 5.35 5.35 9.3K
11:08 5.35 5.35 5.33 5.33 47.4K
11:09 5.34 5.34 5.32 5.33 72.7K
11:10 5.32 5.33 5.31 5.31 49.2K
11:11 5.31 5.32 5.31 5.31 3.1K
11:12 5.31 5.32 5.31 5.32 10.8K
11:13 5.31 5.32 5.31 5.32 9.9K
11:14 5.32 5.32 5.32 5.32 38.3K
11:15 5.32 5.32 5.31 5.31 7.8K
11:16 5.31 5.31 5.30 5.30 71.9K
11:17 5.32 5.32 5.32 5.32 41.0K
11:18 5.32 5.32 5.32 5.32 8.5K
11:19 5.32 5.32 5.32 5.32 29.0K
11:20 5.32 5.33 5.31 5.32 46.5K
11:21 5.31 5.32 5.31 5.32 5.8K
11:22 5.32 5.33 5.31 5.31 37.2K
11:23 5.32 5.32 5.32 5.32 3.6K
11:24 5.32 5.32 5.31 5.32 5.4K
11:25 5.32 5.32 5.31 5.31 6.1K
11:26 5.32 5.32 5.31 5.31 12.4K
11:27 5.32 5.32 5.32 5.32 5.7K
11:28 5.32 5.32 5.31 5.32 6.2K
11:29 5.32 5.32 5.30 5.30 30.1K
11:30 5.30 5.31 5.30 5.30 53.3K
11:31 5.31 5.31 5.30 5.30 5.6K
11:32 5.31 5.31 5.30 5.31 89.5K
11:33 5.31 5.32 5.31 5.32 107.7K
11:34 5.32 5.33 5.31 5.31 36.1K
11:35 5.31 5.32 5.31 5.32 4.8K
11:36 5.32 5.32 5.31 5.31 21.8K
11:37 5.32 5.32 5.32 5.32 5.0K
11:38 5.32 5.32 5.32 5.32 11.8K
11:39 5.32 5.33 5.32 5.33 20.5K
11:40 5.32 5.33 5.32 5.32 62.2K
11:41 5.32 5.32 5.31 5.31 67.3K
11:42 5.31 5.32 5.30 5.32 28.9K
11:43 5.32 5.32 5.31 5.32 54.0K
11:44 5.33 5.33 5.33 5.33 0.5K
11:45 5.33 5.33 5.33 5.33 20.6K
11:46 5.33 5.33 5.31 5.32 27.4K
11:47 5.32 5.32 5.32 5.32 25.9K
11:48 5.32 5.32 5.32 5.32 11.7K
11:49 5.32 5.32 5.32 5.32 23.9K
11:50 5.31 5.32 5.31 5.32 92.7K
11:51 5.32 5.32 5.32 5.32 14.4K
11:52 5.32 5.32 5.32 5.32 6.7K
11:53 5.32 5.32 5.32 5.32 4.4K
11:54 5.32 5.32 5.32 5.32 4.2K
11:55 5.32 5.32 5.32 5.32 17.3K
11:56 5.32 5.32 5.32 5.32 4.6K
11:57 5.32 5.32 5.32 5.32 4.9K
11:58 5.31 5.31 5.30 5.31 31.3K
11:59 5.31 5.31 5.30 5.31 34.2K
12:00 5.31 5.31 5.31 5.31 2.0K
12:01 5.31 5.31 5.31 5.31 42.2K
12:02 5.30 5.32 5.30 5.32 39.1K
12:03 5.32 5.32 5.31 5.32 6.5K
12:04 5.31 5.32 5.31 5.32 3.0K
12:05 5.32 5.32 5.31 5.31 2.2K
12:06 5.32 5.32 5.31 5.32 5.2K
12:07 5.32 5.32 5.31 5.32 128.0K
12:08 5.31 5.31 5.30 5.31 35.0K
12:09 5.30 5.31 5.30 5.31 3.2K
12:10 5.31 5.31 5.31 5.31 8.3K
12:11 5.30 5.31 5.30 5.31 2.7K
12:12 5.31 5.32 5.31 5.32 50.1K
12:13 5.32 5.32 5.32 5.32 4.8K
12:14 5.32 5.32 5.31 5.32 7.3K
12:15 5.31 5.32 5.30 5.30 27.1K
12:17 5.31 5.31 5.31 5.31 7.9K
12:18 5.31 5.31 5.29 5.30 81.7K
12:19 5.30 5.31 5.30 5.31 34.4K
12:20 5.30 5.31 5.30 5.31 15.5K
12:21 5.30 5.31 5.30 5.31 19.1K
12:22 5.30 5.30 5.29 5.30 27.9K
12:23 5.30 5.30 5.29 5.30 45.4K
12:24 5.30 5.30 5.29 5.30 141.2K
12:25 5.30 5.30 5.30 5.30 2.3K
12:26 5.30 5.30 5.30 5.30 6.5K
12:27 5.30 5.30 5.29 5.29 16.7K
12:28 5.30 5.33 5.30 5.33 187.0K
12:29 5.33 5.34 5.33 5.33 46.6K
12:30 5.34 5.35 5.33 5.33 92.4K
12:31 5.33 5.33 5.32 5.32 21.7K
12:32 5.32 5.32 5.32 5.32 6.2K
12:33 5.32 5.32 5.32 5.32 0.8K
12:34 5.32 5.32 5.31 5.32 16.6K
12:35 5.32 5.32 5.31 5.31 37.6K
12:36 5.31 5.31 5.30 5.31 12.0K
12:37 5.31 5.31 5.31 5.31 48.0K
12:38 5.31 5.31 5.30 5.31 26.2K
12:39 5.30 5.31 5.30 5.31 28.6K
12:40 5.29 5.30 5.29 5.30 18.1K
12:41 5.30 5.30 5.29 5.30 22.5K
12:42 5.30 5.30 5.30 5.30 4.1K
12:43 5.29 5.30 5.29 5.30 20.5K
12:44 5.30 5.31 5.30 5.31 43.2K
12:45 5.31 5.31 5.31 5.31 2.2K
12:46 5.31 5.31 5.30 5.31 15.2K
12:47 5.31 5.31 5.30 5.30 15.8K
12:48 5.31 5.31 5.30 5.30 3.8K
12:49 5.31 5.31 5.30 5.30 40.2K
12:50 5.30 5.30 5.30 5.30 12.5K
12:51 5.30 5.30 5.29 5.30 8.3K
12:52 5.29 5.30 5.29 5.29 14.0K
12:53 5.29 5.30 5.29 5.30 6.9K
12:54 5.30 5.30 5.29 5.30 8.4K
12:55 5.29 5.30 5.29 5.29 22.0K
12:56 5.29 5.30 5.29 5.30 22.0K
12:57 5.29 5.30 5.29 5.29 33.6K
12:58 5.29 5.29 5.28 5.28 18.9K
12:59 5.28 5.28 5.28 5.28 20.5K
13:00 5.28 5.28 5.28 5.28 10.3K
13:01 5.28 5.29 5.27 5.29 135.8K
13:02 5.29 5.29 5.29 5.29 17.1K
13:03 5.29 5.30 5.29 5.30 69.2K
13:04 5.30 5.30 5.30 5.30 1.8K
13:05 5.30 5.30 5.30 5.30 14.9K
13:06 5.30 5.30 5.30 5.30 2.3K
13:07 5.30 5.30 5.30 5.30 15.6K
13:09 5.30 5.30 5.29 5.29 111.2K
13:10 5.30 5.30 5.30 5.30 2.6K
13:11 5.30 5.30 5.29 5.30 12.0K
13:12 5.30 5.30 5.29 5.30 19.4K
13:13 5.30 5.30 5.30 5.30 3.1K
13:14 5.30 5.30 5.30 5.30 6.9K
13:15 5.29 5.30 5.29 5.30 38.6K
13:16 5.30 5.30 5.29 5.29 83.9K
13:17 5.29 5.29 5.29 5.29 19.9K
13:18 5.29 5.30 5.28 5.30 35.4K
13:19 5.31 5.31 5.30 5.30 23.1K
13:20 5.31 5.31 5.31 5.31 0.8K
13:21 5.31 5.31 5.31 5.31 4.4K
13:22 5.31 5.32 5.30 5.32 58.9K
13:23 5.31 5.33 5.31 5.32 99.0K
13:24 5.32 5.32 5.31 5.32 90.4K
13:25 5.32 5.32 5.32 5.32 9.5K
13:26 5.31 5.31 5.30 5.30 36.5K
13:27 5.30 5.31 5.30 5.30 4.5K
13:28 5.31 5.31 5.31 5.31 15.6K
13:29 5.30 5.30 5.28 5.28 98.9K
13:30 5.29 5.29 5.29 5.29 11.4K
13:31 5.29 5.29 5.28 5.28 32.2K
13:32 5.27 5.28 5.27 5.27 10.0K
13:33 5.28 5.28 5.27 5.28 27.4K
13:34 5.28 5.28 5.27 5.27 22.7K
13:35 5.28 5.28 5.27 5.28 5.5K
13:36 5.28 5.28 5.28 5.28 4.8K
13:37 5.28 5.28 5.28 5.28 26.8K
13:38 5.27 5.28 5.27 5.28 2.6K
13:39 5.28 5.28 5.27 5.27 22.6K
13:40 5.27 5.27 5.26 5.27 10.2K
13:41 5.26 5.26 5.26 5.26 28.6K
13:42 5.26 5.26 5.26 5.26 4.6K
13:43 5.26 5.26 5.26 5.26 18.5K
13:44 5.26 5.26 5.26 5.26 7.4K
13:45 5.25 5.26 5.25 5.25 21.0K
13:46 5.26 5.26 5.26 5.26 1.6K
13:47 5.25 5.26 5.25 5.25 7.6K
13:48 5.25 5.25 5.25 5.25 48.0K
13:49 5.25 5.25 5.25 5.25 6.9K
13:50 5.25 5.25 5.25 5.25 14.1K
13:51 5.24 5.25 5.24 5.25 2.3K
13:52 5.25 5.25 5.23 5.24 57.5K
13:53 5.24 5.24 5.23 5.23 8.6K
13:54 5.24 5.24 5.23 5.23 17.9K
13:55 5.23 5.23 5.21 5.21 57.7K
13:56 5.22 5.23 5.22 5.22 85.2K
13:57 5.22 5.22 5.22 5.22 14.7K
13:58 5.22 5.22 5.21 5.21 11.4K
13:59 5.22 5.23 5.21 5.22 40.5K
14:00 5.22 5.22 5.22 5.22 30.4K
14:01 5.22 5.23 5.22 5.23 66.7K
14:02 5.23 5.23 5.22 5.23 43.7K
14:03 5.23 5.24 5.23 5.24 16.3K
14:04 5.24 5.24 5.22 5.22 38.5K
14:05 5.23 5.23 5.21 5.21 15.8K
14:06 5.21 5.21 5.20 5.20 72.8K
14:07 5.21 5.21 5.20 5.20 47.6K
14:08 5.20 5.21 5.20 5.20 21.9K
14:09 5.21 5.22 5.21 5.22 58.4K
14:10 5.21 5.22 5.21 5.21 12.5K
14:11 5.20 5.21 5.20 5.21 48.8K
14:12 5.20 5.21 5.20 5.21 30.9K
14:13 5.21 5.21 5.21 5.21 31.9K
14:14 5.21 5.22 5.21 5.22 10.4K
14:15 5.21 5.22 5.21 5.21 9.6K
14:16 5.22 5.22 5.21 5.22 110.2K
14:17 5.23 5.23 5.22 5.22 18.7K
14:18 5.23 5.23 5.22 5.23 9.9K
14:19 5.23 5.23 5.22 5.23 9.5K
14:20 5.22 5.23 5.22 5.23 19.6K
14:21 5.24 5.25 5.24 5.25 48.8K
14:22 5.26 5.26 5.25 5.26 94.3K
14:23 5.26 5.26 5.25 5.26 17.9K
14:24 5.26 5.26 5.25 5.25 11.1K
14:25 5.26 5.26 5.24 5.25 111.6K
14:26 5.25 5.25 5.25 5.25 16.5K
14:27 5.25 5.25 5.25 5.25 8.9K
14:28 5.25 5.25 5.25 5.25 0.7K
14:29 5.25 5.25 5.25 5.25 4.9K
14:30 5.25 5.25 5.25 5.25 28.2K
14:31 5.26 5.26 5.26 5.26 44.1K
14:32 5.25 5.26 5.25 5.26 3.6K
14:33 5.26 5.26 5.26 5.26 4.8K
14:34 5.26 5.27 5.26 5.27 36.8K
14:35 5.27 5.27 5.27 5.27 6.6K
14:36 5.27 5.27 5.26 5.27 27.8K
14:37 5.27 5.27 5.26 5.26 4.2K
14:38 5.26 5.27 5.26 5.27 14.4K
14:39 5.27 5.27 5.27 5.27 3.5K
14:40 5.27 5.27 5.26 5.26 5.6K
14:41 5.27 5.27 5.27 5.27 10.1K
14:42 5.26 5.27 5.26 5.27 19.4K
14:43 5.27 5.27 5.26 5.27 5.1K
14:44 5.27 5.27 5.26 5.27 7.1K
14:45 5.26 5.27 5.26 5.27 46.6K
14:46 5.27 5.27 5.26 5.27 23.2K
14:47 5.27 5.27 5.27 5.27 3.0K
14:48 5.27 5.27 5.26 5.26 12.0K
14:49 5.27 5.27 5.26 5.26 38.9K
14:50 5.26 5.26 5.25 5.26 19.8K
14:51 5.25 5.26 5.25 5.26 11.9K
14:52 5.26 5.26 5.26 5.26 10.6K
14:53 5.26 5.26 5.25 5.26 42.6K
14:54 5.26 5.26 5.26 5.26 9.5K
14:55 5.26 5.26 5.26 5.26 7.5K
14:56 5.26 5.26 5.26 5.26 10.7K
14:57 5.26 5.26 5.25 5.26 6.7K
14:58 5.26 5.26 5.24 5.24 44.2K
14:59 5.25 5.25 5.25 5.25 2.7K
15:00 5.25 5.25 5.24 5.24 21.6K
15:01 5.25 5.25 5.24 5.25 83.3K
15:02 5.25 5.25 5.25 5.25 14.7K
15:03 5.25 5.25 5.25 5.25 4.1K
15:04 5.25 5.25 5.24 5.25 11.7K
15:05 5.25 5.25 5.25 5.25 24.6K
15:06 5.25 5.26 5.25 5.25 31.1K
15:07 5.26 5.26 5.24 5.25 60.9K
15:08 5.25 5.25 5.25 5.25 3.3K
15:09 5.25 5.25 5.24 5.24 35.0K
15:10 5.25 5.25 5.24 5.24 4.3K
15:11 5.25 5.25 5.24 5.25 8.7K
15:12 5.25 5.25 5.25 5.25 11.2K
15:13 5.25 5.25 5.24 5.25 3.6K
15:14 5.24 5.24 5.23 5.24 31.9K
15:15 5.24 5.24 5.23 5.24 4.1K
15:16 5.24 5.24 5.23 5.23 21.4K
15:17 5.23 5.23 5.23 5.23 9.6K
15:18 5.24 5.24 5.23 5.24 8.6K
15:19 5.24 5.24 5.24 5.24 4.0K
15:20 5.24 5.24 5.23 5.23 7.5K
15:21 5.24 5.24 5.23 5.23 17.0K
15:22 5.24 5.24 5.24 5.24 3.4K
15:23 5.24 5.24 5.24 5.24 24.0K
15:24 5.24 5.24 5.23 5.24 11.1K
15:25 5.24 5.24 5.23 5.23 14.4K
15:26 5.24 5.24 5.23 5.23 24.9K
15:27 5.23 5.25 5.23 5.25 54.6K
15:28 5.25 5.25 5.25 5.25 4.2K
15:29 5.24 5.25 5.24 5.25 75.8K
15:30 5.24 5.25 5.24 5.25 109.8K
15:31 5.25 5.25 5.25 5.25 8.2K
15:32 5.25 5.26 5.25 5.26 61.8K
15:33 5.26 5.26 5.26 5.26 43.3K
15:34 5.26 5.26 5.24 5.24 126.5K
15:35 5.25 5.25 5.25 5.25 19.3K
15:36 5.25 5.25 5.24 5.25 29.1K
15:37 5.24 5.25 5.24 5.25 8.0K
15:38 5.25 5.25 5.24 5.24 10.1K
15:39 5.25 5.25 5.25 5.25 25.4K
15:40 5.25 5.25 5.24 5.24 5.0K
15:41 5.24 5.25 5.23 5.24 64.8K
15:42 5.24 5.24 5.23 5.24 11.5K
15:43 5.23 5.25 5.23 5.25 63.7K
15:44 5.26 5.27 5.26 5.26 65.1K
15:45 5.27 5.27 5.25 5.26 53.5K
15:46 5.26 5.26 5.25 5.25 56.6K
15:47 5.25 5.25 5.24 5.25 67.3K
15:48 5.25 5.26 5.24 5.26 49.3K
15:49 5.25 5.26 5.25 5.25 21.3K
15:50 5.26 5.26 5.26 5.26 40.9K
15:51 5.26 5.26 5.26 5.26 29.5K
15:52 5.26 5.27 5.26 5.27 57.9K
15:53 5.27 5.27 5.27 5.27 102.7K
15:54 5.27 5.27 5.26 5.26 134.1K
15:55 5.26 5.26 5.25 5.26 98.5K
15:56 5.26 5.26 5.26 5.26 65.2K
15:57 5.26 5.26 5.26 5.26 54.2K
15:58 5.26 5.26 5.25 5.26 130.7K
15:59 5.26 5.27 5.25 5.27 652.2K
16:00 5.27 5.27 5.26 5.26 1,514.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available