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 6.09 6.12 6.09 6.09 499.6K
09:31 6.07 6.07 6.01 6.04 218.6K
09:32 6.02 6.02 5.98 5.98 92.7K
09:33 5.98 5.99 5.95 5.95 44.2K
09:34 5.96 5.97 5.95 5.95 153.8K
09:35 5.95 5.98 5.95 5.98 87.9K
09:36 5.99 5.99 5.96 5.96 33.9K
09:37 5.95 5.97 5.95 5.97 50.0K
09:38 5.96 5.97 5.95 5.95 44.6K
09:39 5.95 5.96 5.95 5.96 56.9K
09:40 5.96 5.96 5.95 5.96 83.4K
09:41 5.96 5.99 5.95 5.99 37.6K
09:42 5.98 5.98 5.96 5.96 134.5K
09:43 5.96 5.96 5.95 5.95 18.1K
09:44 5.94 5.96 5.93 5.96 35.8K
09:45 5.96 5.99 5.96 5.98 33.3K
09:46 5.98 6.00 5.98 6.00 13.9K
09:47 6.00 6.02 6.00 6.02 30.6K
09:48 6.02 6.02 6.00 6.02 35.5K
09:49 6.02 6.04 6.02 6.02 34.7K
09:50 6.03 6.03 6.02 6.03 28.6K
09:51 6.03 6.03 6.02 6.02 39.5K
09:52 6.02 6.02 6.00 6.01 13.7K
09:53 6.01 6.02 6.00 6.01 39.0K
09:54 6.02 6.03 6.02 6.03 33.1K
09:55 6.02 6.02 6.00 6.01 47.6K
09:56 6.02 6.02 6.01 6.01 44.0K
09:57 6.01 6.01 6.00 6.00 30.1K
09:58 6.00 6.00 6.00 6.00 13.3K
09:59 6.00 6.00 5.98 5.99 15.9K
10:00 5.93 5.96 5.91 5.96 132.1K
10:01 5.95 5.99 5.95 5.98 34.3K
10:02 5.98 6.00 5.97 5.99 27.4K
10:03 6.00 6.01 5.99 6.00 33.6K
10:04 6.00 6.01 5.99 5.99 54.0K
10:05 6.00 6.01 6.00 6.00 119.8K
10:06 6.00 6.01 6.00 6.01 116.5K
10:07 6.00 6.01 5.99 6.00 16.6K
10:08 5.99 6.00 5.99 6.00 22.1K
10:09 6.00 6.02 6.00 6.02 60.9K
10:10 6.01 6.03 6.01 6.03 29.0K
10:11 6.04 6.05 6.04 6.05 31.6K
10:12 6.05 6.05 6.03 6.05 46.6K
10:13 6.05 6.07 6.04 6.07 38.8K
10:14 6.06 6.07 6.04 6.05 35.9K
10:15 6.05 6.06 6.05 6.06 14.6K
10:16 6.06 6.07 6.05 6.07 14.8K
10:17 6.07 6.07 6.06 6.06 29.6K
10:18 6.06 6.08 6.06 6.08 63.8K
10:19 6.08 6.08 6.07 6.07 31.1K
10:20 6.07 6.07 6.06 6.06 60.5K
10:21 6.05 6.07 6.04 6.07 60.7K
10:22 6.07 6.07 6.05 6.06 22.9K
10:23 6.06 6.07 6.06 6.07 29.8K
10:24 6.05 6.07 6.05 6.05 80.1K
10:25 6.06 6.06 6.04 6.05 26.1K
10:26 6.04 6.05 6.03 6.05 63.2K
10:27 6.04 6.05 6.02 6.04 25.0K
10:28 6.04 6.04 6.02 6.02 57.1K
10:29 6.02 6.02 5.99 6.00 75.0K
10:30 5.99 6.01 5.99 6.00 50.1K
10:31 6.00 6.02 6.00 6.02 24.9K
10:32 6.01 6.02 6.00 6.01 53.6K
10:33 6.01 6.03 6.01 6.01 51.7K
10:34 6.02 6.03 6.02 6.02 56.5K
10:35 6.01 6.02 6.00 6.00 22.6K
10:36 6.00 6.01 5.99 6.01 24.6K
10:37 6.01 6.02 6.00 6.02 30.4K
10:38 6.02 6.03 6.01 6.03 39.2K
10:39 6.03 6.04 6.02 6.04 33.6K
10:40 6.04 6.04 6.03 6.03 40.9K
10:41 6.04 6.04 6.03 6.04 18.6K
10:42 6.03 6.04 6.03 6.04 19.2K
10:43 6.04 6.05 6.04 6.05 50.1K
10:44 6.03 6.04 6.03 6.04 50.0K
10:45 6.04 6.04 6.03 6.03 6.5K
10:46 6.03 6.04 6.03 6.04 40.8K
10:47 6.06 6.06 6.04 6.05 108.2K
10:48 6.04 6.05 6.04 6.05 43.7K
10:49 6.05 6.05 6.03 6.04 69.4K
10:50 6.05 6.05 6.04 6.05 110.8K
10:51 6.04 6.06 6.04 6.06 50.3K
10:52 6.05 6.07 6.05 6.07 31.5K
10:53 6.06 6.07 6.06 6.06 48.1K
10:54 6.07 6.08 6.06 6.06 76.5K
10:55 6.07 6.08 6.06 6.08 44.0K
10:56 6.08 6.08 6.07 6.07 8.8K
10:57 6.07 6.08 6.07 6.08 5.8K
10:58 6.08 6.08 6.07 6.07 28.6K
10:59 6.08 6.09 6.07 6.09 41.4K
11:00 6.09 6.09 6.07 6.08 52.4K
11:01 6.07 6.08 6.06 6.07 53.8K
11:02 6.08 6.08 6.06 6.08 104.9K
11:03 6.08 6.09 6.07 6.08 53.4K
11:04 6.08 6.10 6.08 6.10 34.3K
11:05 6.10 6.10 6.09 6.10 17.0K
11:06 6.11 6.11 6.10 6.10 77.9K
11:07 6.11 6.11 6.09 6.09 54.1K
11:08 6.09 6.10 6.08 6.08 87.2K
11:09 6.09 6.09 6.08 6.08 78.5K
11:10 6.08 6.09 6.08 6.09 42.6K
11:11 6.09 6.09 6.07 6.07 43.0K
11:12 6.08 6.08 6.06 6.06 40.3K
11:13 6.05 6.06 6.04 6.05 41.1K
11:14 6.04 6.06 6.04 6.05 31.3K
11:15 6.06 6.06 6.04 6.05 37.2K
11:16 6.05 6.05 6.04 6.05 28.4K
11:17 6.05 6.06 6.04 6.05 115.4K
11:18 6.04 6.05 6.03 6.03 124.8K
11:19 6.04 6.05 6.04 6.05 19.6K
11:20 6.05 6.06 6.05 6.05 57.6K
11:21 6.04 6.05 6.04 6.05 37.9K
11:22 6.04 6.04 6.02 6.03 60.1K
11:23 6.04 6.04 6.03 6.03 16.4K
11:24 6.03 6.04 6.03 6.03 44.0K
11:25 6.04 6.04 6.03 6.04 7.8K
11:26 6.03 6.04 6.02 6.02 39.3K
11:27 6.03 6.04 6.03 6.04 68.8K
11:28 6.04 6.04 6.03 6.04 19.9K
11:29 6.03 6.05 6.03 6.05 25.5K
11:30 6.05 6.05 6.05 6.05 18.6K
11:31 6.05 6.05 6.05 6.05 7.2K
11:32 6.05 6.06 6.05 6.06 24.4K
11:33 6.06 6.06 6.05 6.05 13.0K
11:34 6.06 6.06 6.05 6.06 7.7K
11:35 6.06 6.06 6.05 6.06 23.1K
11:36 6.06 6.06 6.06 6.06 3.6K
11:37 6.06 6.07 6.06 6.07 30.5K
11:38 6.07 6.07 6.06 6.07 30.3K
11:39 6.07 6.07 6.07 6.07 5.5K
11:40 6.07 6.07 6.06 6.07 9.2K
11:41 6.07 6.07 6.07 6.07 13.7K
11:42 6.07 6.07 6.06 6.07 18.4K
11:43 6.07 6.07 6.06 6.07 60.0K
11:44 6.07 6.07 6.06 6.06 12.5K
11:45 6.05 6.06 6.05 6.06 37.3K
11:46 6.06 6.06 6.04 6.05 18.7K
11:47 6.05 6.06 6.05 6.05 27.8K
11:48 6.06 6.06 6.04 6.05 59.8K
11:49 6.04 6.05 6.04 6.05 5.4K
11:50 6.05 6.05 6.04 6.05 11.9K
11:51 6.05 6.05 6.04 6.05 16.1K
11:52 6.04 6.05 6.04 6.04 29.9K
11:53 6.04 6.04 6.03 6.04 15.0K
11:54 6.04 6.06 6.04 6.06 36.9K
11:55 6.05 6.06 6.05 6.06 17.6K
11:56 6.06 6.06 6.05 6.06 12.7K
11:57 6.06 6.07 6.05 6.07 30.7K
11:58 6.06 6.06 6.05 6.06 65.2K
11:59 6.06 6.06 6.05 6.06 2.7K
12:00 6.06 6.06 6.04 6.04 99.6K
12:01 6.04 6.05 6.04 6.05 5.9K
12:02 6.05 6.06 6.05 6.05 25.1K
12:03 6.04 6.04 6.03 6.03 16.5K
12:04 6.03 6.04 6.03 6.04 18.7K
12:05 6.04 6.04 6.03 6.04 6.2K
12:06 6.04 6.04 6.04 6.04 16.1K
12:07 6.04 6.05 6.04 6.04 28.3K
12:08 6.05 6.05 6.05 6.05 12.5K
12:09 6.04 6.04 6.03 6.03 43.1K
12:10 6.03 6.03 6.02 6.03 21.8K
12:11 6.03 6.04 6.03 6.04 23.7K
12:12 6.04 6.04 6.02 6.03 29.9K
12:13 6.02 6.04 6.02 6.03 8.5K
12:14 6.03 6.03 6.02 6.03 19.3K
12:15 6.02 6.03 6.02 6.03 18.2K
12:16 6.03 6.03 6.02 6.02 19.9K
12:17 6.02 6.03 6.02 6.03 14.0K
12:18 6.02 6.03 6.02 6.02 16.2K
12:19 6.01 6.02 6.01 6.02 41.6K
12:20 6.02 6.02 6.01 6.02 10.4K
12:21 6.02 6.02 6.01 6.02 7.5K
12:22 6.02 6.03 6.01 6.02 26.9K
12:23 6.02 6.02 6.01 6.02 3.8K
12:24 6.02 6.03 6.02 6.02 14.4K
12:25 6.02 6.03 6.01 6.02 48.7K
12:26 6.02 6.02 6.01 6.02 10.6K
12:27 6.02 6.02 6.01 6.02 36.9K
12:28 6.02 6.02 6.01 6.01 2.9K
12:29 6.01 6.02 6.01 6.01 5.5K
12:30 6.02 6.02 6.01 6.02 7.3K
12:31 6.02 6.02 6.01 6.02 1.4K
12:32 6.01 6.02 6.01 6.02 10.0K
12:33 6.02 6.02 6.02 6.02 6.7K
12:34 6.02 6.02 6.01 6.02 30.9K
12:35 6.02 6.03 6.02 6.03 27.0K
12:36 6.03 6.03 6.03 6.03 14.8K
12:37 6.03 6.03 6.02 6.03 16.4K
12:38 6.03 6.03 6.03 6.03 3.9K
12:39 6.03 6.03 6.03 6.03 9.2K
12:40 6.03 6.03 6.03 6.03 6.4K
12:41 6.03 6.04 6.03 6.04 19.1K
12:42 6.04 6.04 6.03 6.04 5.8K
12:43 6.04 6.04 6.03 6.04 7.5K
12:44 6.04 6.04 6.04 6.04 3.2K
12:45 6.04 6.04 6.03 6.04 5.2K
12:46 6.03 6.04 6.03 6.04 4.4K
12:47 6.04 6.04 6.03 6.03 40.5K
12:48 6.03 6.04 6.03 6.04 12.9K
12:49 6.04 6.04 6.03 6.03 11.1K
12:50 6.04 6.04 6.03 6.04 7.8K
12:51 6.04 6.04 6.03 6.04 10.3K
12:52 6.04 6.04 6.03 6.04 3.6K
12:53 6.04 6.04 6.04 6.04 8.5K
12:54 6.04 6.04 6.04 6.04 3.1K
12:55 6.04 6.04 6.03 6.04 9.6K
12:56 6.04 6.04 6.03 6.04 8.3K
12:57 6.04 6.04 6.03 6.03 5.2K
12:58 6.04 6.04 6.03 6.04 6.4K
12:59 6.04 6.05 6.04 6.05 24.6K
13:00 6.04 6.05 6.04 6.05 45.4K
13:01 6.05 6.05 6.04 6.05 19.9K
13:02 6.05 6.05 6.04 6.05 11.8K
13:03 6.04 6.04 6.03 6.03 65.6K
13:04 6.04 6.04 6.03 6.04 36.7K
13:05 6.04 6.05 6.04 6.05 26.6K
13:06 6.05 6.05 6.05 6.05 11.5K
13:07 6.05 6.05 6.03 6.03 26.9K
13:08 6.04 6.04 6.04 6.04 6.7K
13:09 6.04 6.04 6.04 6.04 6.7K
13:10 6.04 6.04 6.04 6.04 4.2K
13:11 6.04 6.04 6.04 6.04 5.0K
13:12 6.04 6.04 6.04 6.04 4.8K
13:13 6.03 6.04 6.03 6.04 14.5K
13:14 6.04 6.04 6.03 6.04 4.4K
13:15 6.04 6.04 6.04 6.04 2.3K
13:16 6.04 6.04 6.04 6.04 5.0K
13:17 6.04 6.04 6.03 6.03 6.7K
13:18 6.03 6.04 6.03 6.04 3.9K
13:19 6.04 6.04 6.03 6.03 64.8K
13:20 6.03 6.03 6.02 6.03 5.3K
13:21 6.03 6.04 6.03 6.04 28.0K
13:22 6.04 6.04 6.03 6.04 5.5K
13:23 6.04 6.04 6.03 6.04 15.6K
13:24 6.04 6.04 6.02 6.02 18.6K
13:25 6.03 6.03 6.02 6.03 21.3K
13:26 6.02 6.03 6.01 6.01 68.1K
13:27 6.02 6.02 6.00 6.01 12.9K
13:28 6.00 6.02 6.00 6.01 34.6K
13:29 6.01 6.02 6.00 6.00 48.7K
13:30 6.00 6.02 6.00 6.01 24.9K
13:31 6.02 6.02 6.01 6.01 3.0K
13:32 6.02 6.02 6.01 6.01 3.4K
13:33 6.01 6.01 6.00 6.01 20.5K
13:34 6.01 6.01 5.99 6.00 59.6K
13:35 6.00 6.01 6.00 6.01 8.8K
13:36 6.00 6.01 6.00 6.00 14.7K
13:38 5.99 6.00 5.99 6.00 7.9K
13:39 6.00 6.00 5.99 6.00 8.8K
13:40 6.00 6.01 6.00 6.01 49.1K
13:41 6.01 6.01 6.00 6.01 89.8K
13:42 6.01 6.01 6.00 6.01 14.1K
13:43 6.01 6.01 6.00 6.00 38.5K
13:44 6.00 6.01 5.99 6.01 50.3K
13:45 6.00 6.01 6.00 6.01 141.7K
13:46 6.01 6.02 6.00 6.01 25.1K
13:47 6.02 6.02 6.00 6.01 58.9K
13:48 6.01 6.01 6.01 6.01 1.7K
13:49 6.01 6.01 6.00 6.00 7.8K
13:50 6.01 6.01 6.00 6.01 10.0K
13:51 6.01 6.01 6.00 6.01 10.5K
13:52 6.01 6.01 6.00 6.01 13.5K
13:53 6.01 6.01 6.00 6.01 52.8K
13:54 6.01 6.01 6.00 6.01 4.0K
13:55 6.00 6.01 6.00 6.01 3.2K
13:56 6.01 6.01 6.00 6.00 38.9K
13:57 6.00 6.01 6.00 6.01 2.9K
13:58 6.00 6.01 6.00 6.00 9.8K
13:59 6.00 6.00 6.00 6.00 17.8K
14:00 6.00 6.01 5.99 6.00 26.0K
14:01 6.01 6.01 6.01 6.01 4.5K
14:02 6.01 6.01 6.00 6.00 21.8K
14:03 6.00 6.00 6.00 6.00 2.8K
14:04 6.00 6.00 5.99 5.99 63.1K
14:05 6.00 6.00 5.99 5.99 27.9K
14:06 5.98 5.99 5.98 5.99 25.1K
14:07 5.99 5.99 5.98 5.98 15.9K
14:08 5.98 5.98 5.97 5.98 30.7K
14:09 5.97 5.97 5.97 5.97 1.9K
14:10 5.97 5.98 5.97 5.98 14.0K
14:11 5.97 5.98 5.97 5.98 5.9K
14:12 5.97 5.98 5.97 5.98 7.6K
14:13 5.97 5.98 5.97 5.97 51.9K
14:14 5.97 5.97 5.96 5.97 18.4K
14:15 5.97 5.97 5.96 5.96 17.3K
14:16 5.96 5.98 5.96 5.98 150.3K
14:17 5.98 5.98 5.98 5.98 33.6K
14:18 5.98 5.98 5.98 5.98 9.9K
14:19 5.98 5.98 5.98 5.98 25.0K
14:20 5.97 5.98 5.97 5.98 12.0K
14:21 5.98 5.99 5.98 5.99 25.8K
14:22 5.99 5.99 5.98 5.99 15.1K
14:23 5.99 5.99 5.98 5.99 11.1K
14:24 5.99 5.99 5.99 5.99 3.5K
14:25 5.99 5.99 5.98 5.99 42.0K
14:26 5.99 5.99 5.98 5.99 38.2K
14:27 5.99 5.99 5.99 5.99 7.9K
14:28 5.99 6.00 5.98 6.00 40.8K
14:29 6.00 6.00 6.00 6.00 9.8K
14:30 6.00 6.00 5.99 5.99 16.7K
14:31 6.00 6.01 6.00 6.00 90.0K
14:32 6.00 6.00 5.99 6.00 34.0K
14:33 6.00 6.00 6.00 6.00 2.5K
14:34 5.99 6.00 5.99 5.99 2.8K
14:35 6.00 6.00 5.99 6.00 12.2K
14:36 6.00 6.00 5.99 6.00 13.1K
14:37 6.00 6.00 5.99 6.00 10.2K
14:38 6.00 6.00 6.00 6.00 27.9K
14:39 6.00 6.00 6.00 6.00 19.0K
14:40 6.00 6.00 5.99 6.00 15.0K
14:41 6.00 6.00 5.98 5.99 76.2K
14:42 5.99 6.00 5.98 6.00 50.0K
14:43 5.99 6.01 5.99 6.01 24.3K
14:44 6.01 6.01 6.00 6.01 37.1K
14:45 6.01 6.01 6.00 6.00 50.0K
14:46 6.00 6.01 5.99 6.01 70.5K
14:47 6.01 6.01 6.01 6.01 8.6K
14:48 6.01 6.01 6.00 6.01 18.6K
14:49 6.01 6.01 6.00 6.01 20.2K
14:50 6.01 6.01 5.99 5.99 127.7K
14:51 6.00 6.00 5.99 5.99 23.7K
14:52 5.99 5.99 5.98 5.99 34.0K
14:53 5.99 5.99 5.99 5.99 29.9K
14:54 6.00 6.00 6.00 6.00 10.8K
14:55 6.00 6.00 5.99 6.00 10.8K
14:56 6.00 6.00 5.99 6.00 17.7K
14:57 6.00 6.00 5.99 6.00 13.4K
14:58 6.00 6.00 5.99 5.99 10.4K
14:59 5.99 5.99 5.98 5.99 56.2K
15:00 5.97 5.99 5.97 5.99 60.7K
15:01 6.00 6.00 5.99 5.99 26.2K
15:02 6.00 6.00 6.00 6.00 28.2K
15:03 6.00 6.01 5.99 6.01 30.5K
15:04 6.00 6.01 6.00 6.01 9.9K
15:05 6.01 6.01 6.01 6.01 11.6K
15:06 6.01 6.02 6.01 6.02 31.5K
15:07 6.02 6.02 6.01 6.01 40.8K
15:08 6.00 6.01 6.00 6.01 28.7K
15:09 6.00 6.01 6.00 6.01 8.9K
15:10 6.01 6.01 6.00 6.01 16.7K
15:11 6.00 6.01 6.00 6.01 6.0K
15:12 6.01 6.01 6.01 6.01 13.2K
15:13 6.01 6.02 6.01 6.02 35.0K
15:14 6.02 6.02 6.02 6.02 8.9K
15:15 6.02 6.02 6.01 6.01 24.5K
15:16 6.02 6.02 6.01 6.01 3.1K
15:17 6.02 6.02 6.01 6.02 21.9K
15:18 6.02 6.02 6.01 6.02 37.3K
15:19 6.02 6.02 6.01 6.01 13.3K
15:20 6.01 6.02 6.00 6.01 83.8K
15:21 6.01 6.01 6.01 6.01 17.6K
15:22 6.01 6.01 6.00 6.01 33.1K
15:23 6.00 6.01 6.00 6.01 10.0K
15:24 6.01 6.01 6.00 6.00 11.6K
15:25 6.00 6.01 6.00 6.00 44.4K
15:26 6.00 6.01 6.00 6.00 12.1K
15:27 6.00 6.01 6.00 6.00 8.9K
15:28 6.01 6.01 6.00 6.01 11.4K
15:29 6.00 6.01 6.00 6.01 18.3K
15:30 6.01 6.01 6.00 6.01 8.2K
15:31 6.01 6.01 6.00 6.01 13.6K
15:32 6.01 6.01 6.01 6.01 17.5K
15:33 6.01 6.01 6.00 6.01 18.2K
15:34 6.01 6.01 6.00 6.01 14.2K
15:35 6.01 6.01 6.00 6.01 55.5K
15:36 6.01 6.01 6.00 6.01 10.7K
15:37 6.01 6.01 6.00 6.01 116.6K
15:38 6.01 6.02 6.01 6.01 63.5K
15:39 6.01 6.02 6.00 6.01 78.5K
15:40 6.01 6.01 6.00 6.01 68.1K
15:41 6.01 6.02 6.01 6.02 112.0K
15:42 6.02 6.02 6.01 6.01 15.7K
15:43 6.02 6.02 6.02 6.02 149.2K
15:44 6.02 6.02 6.02 6.02 60.0K
15:45 6.02 6.02 6.01 6.01 6.2K
15:46 6.02 6.02 6.02 6.02 16.0K
15:47 6.01 6.03 6.01 6.03 76.6K
15:48 6.03 6.04 6.03 6.03 118.3K
15:49 6.03 6.04 6.03 6.04 100.5K
15:50 6.04 6.04 6.03 6.03 93.2K
15:51 6.04 6.04 6.03 6.04 46.5K
15:52 6.04 6.04 6.03 6.03 57.3K
15:53 6.03 6.04 6.03 6.04 47.0K
15:54 6.04 6.04 6.03 6.04 97.2K
15:55 6.04 6.05 6.03 6.05 116.3K
15:56 6.05 6.05 6.04 6.04 202.7K
15:57 6.04 6.05 6.04 6.05 116.0K
15:58 6.05 6.05 6.05 6.05 133.4K
15:59 6.05 6.05 6.04 6.04 330.9K
16:00 6.04 6.04 6.03 6.03 1,574.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available