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 6.79 6.79 6.73 6.74 893.2K
09:31 6.75 6.75 6.67 6.70 221.4K
09:32 6.71 6.71 6.65 6.66 121.3K
09:33 6.66 6.68 6.65 6.66 91.1K
09:34 6.66 6.68 6.65 6.68 112.2K
09:35 6.67 6.70 6.67 6.69 144.8K
09:36 6.69 6.69 6.67 6.69 92.8K
09:37 6.67 6.67 6.65 6.66 124.8K
09:38 6.66 6.67 6.65 6.66 80.1K
09:39 6.66 6.66 6.63 6.64 73.1K
09:40 6.63 6.64 6.61 6.64 76.3K
09:41 6.66 6.67 6.65 6.67 140.5K
09:42 6.67 6.70 6.66 6.69 171.1K
09:43 6.70 6.72 6.69 6.70 103.5K
09:44 6.70 6.70 6.67 6.68 184.1K
09:45 6.66 6.71 6.66 6.70 83.1K
09:46 6.68 6.70 6.67 6.67 72.4K
09:47 6.67 6.70 6.67 6.68 32.5K
09:48 6.68 6.71 6.68 6.71 28.4K
09:49 6.70 6.73 6.70 6.72 29.3K
09:50 6.72 6.73 6.71 6.72 51.2K
09:51 6.71 6.74 6.71 6.73 35.2K
09:52 6.73 6.73 6.72 6.73 68.1K
09:53 6.72 6.74 6.72 6.74 33.1K
09:54 6.73 6.76 6.73 6.75 217.9K
09:55 6.76 6.78 6.76 6.78 70.3K
09:56 6.78 6.79 6.75 6.75 38.0K
09:57 6.75 6.76 6.74 6.75 141.8K
09:58 6.75 6.76 6.74 6.74 154.9K
09:59 6.72 6.74 6.72 6.74 44.4K
10:00 6.72 6.74 6.71 6.72 99.9K
10:01 6.72 6.72 6.68 6.69 88.5K
10:02 6.69 6.70 6.69 6.70 54.1K
10:03 6.70 6.70 6.69 6.70 59.8K
10:04 6.70 6.70 6.67 6.67 54.9K
10:05 6.68 6.70 6.68 6.70 89.5K
10:06 6.70 6.71 6.70 6.70 41.4K
10:07 6.70 6.71 6.69 6.70 40.7K
10:08 6.70 6.70 6.69 6.69 121.1K
10:09 6.69 6.71 6.69 6.70 87.5K
10:10 6.70 6.70 6.68 6.68 47.9K
10:11 6.68 6.69 6.64 6.65 152.7K
10:12 6.66 6.68 6.66 6.68 60.7K
10:13 6.69 6.69 6.67 6.68 43.0K
10:14 6.68 6.69 6.67 6.68 46.3K
10:15 6.67 6.73 6.67 6.73 96.1K
10:16 6.74 6.74 6.72 6.72 66.9K
10:17 6.72 6.72 6.71 6.71 23.5K
10:18 6.71 6.72 6.70 6.71 30.4K
10:19 6.70 6.71 6.69 6.70 71.8K
10:20 6.72 6.73 6.71 6.73 48.0K
10:21 6.73 6.74 6.72 6.72 41.4K
10:22 6.71 6.73 6.71 6.72 49.9K
10:23 6.72 6.73 6.72 6.72 19.7K
10:24 6.71 6.74 6.71 6.72 35.0K
10:25 6.72 6.73 6.70 6.71 79.6K
10:26 6.71 6.72 6.70 6.72 35.8K
10:27 6.72 6.73 6.72 6.73 21.4K
10:28 6.72 6.73 6.72 6.73 23.4K
10:29 6.73 6.73 6.72 6.73 47.6K
10:30 6.73 6.75 6.72 6.72 66.2K
10:31 6.72 6.74 6.71 6.74 79.0K
10:32 6.73 6.74 6.73 6.74 28.4K
10:33 6.75 6.76 6.74 6.76 43.3K
10:34 6.76 6.76 6.75 6.76 32.7K
10:35 6.76 6.77 6.75 6.77 72.2K
10:36 6.77 6.78 6.76 6.77 31.4K
10:37 6.77 6.79 6.77 6.79 36.9K
10:38 6.78 6.80 6.78 6.80 116.3K
10:39 6.80 6.80 6.79 6.80 34.1K
10:40 6.79 6.80 6.79 6.80 58.1K
10:41 6.80 6.83 6.80 6.83 190.0K
10:42 6.83 6.84 6.83 6.83 33.5K
10:43 6.83 6.83 6.82 6.83 73.1K
10:44 6.82 6.83 6.82 6.83 27.0K
10:45 6.81 6.81 6.80 6.80 69.6K
10:46 6.80 6.81 6.77 6.77 41.8K
10:47 6.77 6.78 6.76 6.76 43.9K
10:48 6.75 6.75 6.73 6.74 114.7K
10:49 6.75 6.75 6.72 6.72 101.3K
10:50 6.73 6.74 6.72 6.74 70.1K
10:51 6.73 6.75 6.73 6.74 61.8K
10:52 6.73 6.76 6.73 6.75 49.9K
10:53 6.75 6.75 6.74 6.75 20.1K
10:54 6.74 6.76 6.74 6.75 45.6K
10:55 6.75 6.75 6.73 6.74 104.2K
10:56 6.74 6.74 6.72 6.73 119.3K
10:57 6.73 6.74 6.72 6.74 52.4K
10:58 6.73 6.74 6.72 6.72 85.9K
10:59 6.72 6.72 6.70 6.70 41.4K
11:00 6.71 6.71 6.67 6.70 100.8K
11:01 6.69 6.69 6.66 6.67 81.0K
11:02 6.67 6.68 6.67 6.68 45.1K
11:03 6.68 6.68 6.66 6.67 116.8K
11:04 6.67 6.68 6.66 6.67 51.6K
11:05 6.68 6.69 6.68 6.69 38.6K
11:06 6.68 6.69 6.67 6.69 42.8K
11:07 6.69 6.69 6.69 6.69 6.7K
11:08 6.69 6.70 6.69 6.69 52.6K
11:09 6.68 6.70 6.68 6.70 27.4K
11:10 6.69 6.69 6.67 6.67 60.1K
11:11 6.67 6.68 6.67 6.68 60.3K
11:12 6.68 6.68 6.67 6.68 39.6K
11:13 6.69 6.70 6.69 6.70 47.7K
11:14 6.70 6.71 6.70 6.71 68.1K
11:15 6.71 6.72 6.71 6.71 56.4K
11:16 6.71 6.71 6.70 6.70 19.5K
11:17 6.69 6.70 6.69 6.70 64.0K
11:18 6.70 6.72 6.70 6.71 59.4K
11:19 6.71 6.71 6.70 6.70 18.5K
11:20 6.71 6.71 6.70 6.70 27.1K
11:21 6.70 6.71 6.69 6.71 42.4K
11:22 6.71 6.71 6.70 6.70 67.5K
11:23 6.70 6.71 6.69 6.70 35.9K
11:24 6.71 6.73 6.71 6.72 67.7K
11:25 6.72 6.72 6.71 6.71 96.0K
11:26 6.71 6.72 6.71 6.71 57.0K
11:27 6.72 6.73 6.72 6.73 90.8K
11:28 6.73 6.73 6.72 6.73 44.7K
11:29 6.72 6.73 6.72 6.73 87.1K
11:30 6.72 6.73 6.72 6.73 67.3K
11:31 6.73 6.73 6.72 6.72 66.5K
11:32 6.72 6.72 6.71 6.72 22.8K
11:33 6.73 6.75 6.73 6.75 59.3K
11:34 6.75 6.75 6.72 6.72 45.0K
11:35 6.71 6.73 6.71 6.72 57.3K
11:36 6.73 6.74 6.72 6.72 36.2K
11:37 6.72 6.73 6.72 6.73 5.8K
11:38 6.73 6.73 6.72 6.72 35.6K
11:39 6.72 6.73 6.71 6.72 48.5K
11:40 6.73 6.73 6.71 6.71 54.3K
11:41 6.71 6.71 6.70 6.70 32.4K
11:42 6.71 6.72 6.70 6.71 55.9K
11:43 6.72 6.72 6.71 6.72 6.8K
11:44 6.72 6.73 6.72 6.73 15.9K
11:45 6.72 6.73 6.72 6.72 29.1K
11:46 6.72 6.72 6.71 6.71 77.7K
11:47 6.71 6.71 6.69 6.69 133.1K
11:48 6.69 6.69 6.69 6.69 76.9K
11:49 6.70 6.70 6.68 6.68 26.0K
11:50 6.69 6.69 6.68 6.69 49.9K
11:51 6.69 6.69 6.68 6.69 11.5K
11:52 6.69 6.69 6.68 6.69 34.0K
11:53 6.69 6.69 6.68 6.68 43.4K
11:54 6.67 6.68 6.67 6.67 23.4K
11:55 6.68 6.71 6.68 6.70 131.4K
11:56 6.70 6.70 6.69 6.69 14.5K
11:57 6.69 6.69 6.68 6.69 12.9K
11:58 6.69 6.70 6.69 6.70 51.0K
11:59 6.69 6.69 6.68 6.68 37.3K
12:00 6.69 6.69 6.68 6.68 44.3K
12:01 6.68 6.68 6.67 6.68 74.3K
12:02 6.67 6.68 6.67 6.68 42.9K
12:03 6.68 6.68 6.68 6.68 15.1K
12:04 6.68 6.68 6.67 6.68 12.9K
12:05 6.68 6.70 6.68 6.70 60.0K
12:06 6.70 6.70 6.69 6.69 42.5K
12:07 6.69 6.70 6.68 6.68 147.6K
12:08 6.69 6.70 6.68 6.69 47.6K
12:09 6.69 6.69 6.68 6.69 40.9K
12:10 6.69 6.70 6.69 6.70 18.4K
12:11 6.70 6.72 6.69 6.71 65.1K
12:12 6.72 6.72 6.71 6.72 29.5K
12:13 6.72 6.72 6.71 6.71 95.4K
12:14 6.71 6.71 6.71 6.71 5.0K
12:15 6.71 6.71 6.69 6.69 72.1K
12:16 6.68 6.70 6.68 6.69 63.6K
12:17 6.69 6.71 6.69 6.70 82.7K
12:18 6.71 6.71 6.70 6.71 28.6K
12:19 6.71 6.71 6.70 6.70 12.8K
12:20 6.71 6.73 6.71 6.72 55.3K
12:21 6.72 6.72 6.71 6.71 16.4K
12:22 6.72 6.72 6.72 6.72 23.3K
12:23 6.72 6.73 6.71 6.72 39.7K
12:24 6.72 6.72 6.71 6.72 21.0K
12:25 6.73 6.73 6.72 6.73 24.0K
12:26 6.73 6.74 6.73 6.74 100.4K
12:27 6.74 6.75 6.74 6.75 10.2K
12:28 6.75 6.75 6.73 6.74 42.0K
12:29 6.73 6.74 6.73 6.74 32.0K
12:30 6.75 6.75 6.75 6.75 7.5K
12:31 6.75 6.75 6.74 6.75 7.0K
12:32 6.75 6.75 6.75 6.75 5.2K
12:33 6.75 6.75 6.74 6.75 37.2K
12:34 6.74 6.76 6.74 6.76 61.1K
12:35 6.76 6.76 6.75 6.75 41.7K
12:36 6.76 6.76 6.76 6.76 10.3K
12:37 6.76 6.76 6.75 6.76 49.1K
12:38 6.76 6.76 6.75 6.75 69.8K
12:39 6.75 6.75 6.74 6.75 24.1K
12:40 6.74 6.75 6.74 6.75 7.7K
12:41 6.74 6.74 6.73 6.73 40.5K
12:42 6.73 6.73 6.72 6.73 11.6K
12:43 6.73 6.74 6.73 6.74 26.6K
12:44 6.74 6.74 6.73 6.73 17.6K
12:45 6.73 6.73 6.72 6.73 2.4K
12:46 6.73 6.73 6.72 6.72 43.3K
12:47 6.73 6.73 6.71 6.71 6.8K
12:48 6.72 6.72 6.71 6.72 31.6K
12:49 6.71 6.71 6.70 6.71 90.7K
12:50 6.72 6.72 6.70 6.70 107.2K
12:51 6.71 6.71 6.70 6.70 10.2K
12:52 6.70 6.70 6.69 6.70 41.8K
12:53 6.70 6.70 6.70 6.70 7.9K
12:54 6.70 6.70 6.70 6.70 38.8K
12:55 6.69 6.70 6.69 6.69 52.2K
12:56 6.69 6.69 6.69 6.69 2.4K
12:57 6.69 6.69 6.69 6.69 31.6K
12:58 6.69 6.69 6.69 6.69 6.4K
12:59 6.69 6.71 6.69 6.71 56.1K
13:00 6.71 6.72 6.71 6.71 49.7K
13:01 6.71 6.71 6.70 6.71 19.0K
13:02 6.70 6.71 6.70 6.71 6.1K
13:03 6.71 6.72 6.71 6.72 14.9K
13:04 6.72 6.72 6.72 6.72 28.2K
13:05 6.71 6.72 6.71 6.71 37.9K
13:06 6.71 6.71 6.70 6.71 13.8K
13:07 6.71 6.71 6.70 6.70 26.5K
13:08 6.71 6.72 6.71 6.72 23.9K
13:09 6.72 6.72 6.71 6.71 42.1K
13:10 6.71 6.73 6.71 6.73 38.2K
13:11 6.73 6.73 6.72 6.73 14.0K
13:12 6.73 6.73 6.72 6.72 30.9K
13:13 6.72 6.73 6.72 6.73 16.6K
13:14 6.73 6.73 6.73 6.73 11.5K
13:15 6.73 6.73 6.72 6.73 12.5K
13:16 6.73 6.73 6.72 6.72 4.3K
13:17 6.73 6.73 6.72 6.72 34.5K
13:18 6.72 6.73 6.71 6.71 52.3K
13:19 6.70 6.70 6.69 6.69 86.4K
13:20 6.69 6.69 6.69 6.69 10.4K
13:21 6.69 6.71 6.69 6.71 18.3K
13:22 6.71 6.71 6.70 6.71 7.9K
13:23 6.71 6.72 6.71 6.71 7.2K
13:24 6.71 6.71 6.70 6.71 41.3K
13:25 6.71 6.71 6.70 6.71 5.8K
13:26 6.70 6.70 6.69 6.69 25.0K
13:27 6.68 6.69 6.68 6.69 26.6K
13:28 6.69 6.69 6.67 6.67 27.2K
13:29 6.68 6.68 6.68 6.68 31.3K
13:30 6.68 6.68 6.68 6.68 9.8K
13:31 6.67 6.68 6.67 6.68 4.3K
13:32 6.68 6.69 6.67 6.68 20.5K
13:33 6.67 6.68 6.67 6.68 11.3K
13:34 6.67 6.67 6.67 6.67 56.3K
13:35 6.67 6.67 6.67 6.67 23.4K
13:36 6.67 6.68 6.66 6.67 36.9K
13:37 6.67 6.67 6.67 6.67 7.7K
13:38 6.67 6.67 6.67 6.67 5.1K
13:39 6.67 6.68 6.67 6.67 49.5K
13:40 6.68 6.68 6.67 6.68 10.3K
13:41 6.67 6.68 6.67 6.67 10.9K
13:42 6.67 6.67 6.67 6.67 30.0K
13:43 6.67 6.68 6.67 6.68 9.2K
13:44 6.67 6.68 6.67 6.68 11.6K
13:45 6.67 6.68 6.65 6.65 228.4K
13:46 6.65 6.65 6.63 6.64 64.4K
13:47 6.64 6.64 6.64 6.64 8.1K
13:48 6.64 6.65 6.64 6.65 12.8K
13:49 6.65 6.65 6.64 6.65 22.3K
13:50 6.65 6.65 6.65 6.65 11.7K
13:51 6.65 6.65 6.63 6.63 34.1K
13:52 6.64 6.64 6.63 6.64 3.2K
13:53 6.64 6.64 6.63 6.64 3.7K
13:54 6.64 6.64 6.63 6.64 6.1K
13:55 6.64 6.64 6.63 6.63 4.8K
13:56 6.64 6.64 6.62 6.63 38.9K
13:57 6.63 6.64 6.63 6.63 25.7K
13:58 6.63 6.63 6.62 6.63 3.7K
13:59 6.62 6.63 6.62 6.63 2.0K
14:00 6.63 6.63 6.62 6.63 19.0K
14:01 6.63 6.63 6.62 6.62 15.0K
14:02 6.62 6.63 6.61 6.62 13.4K
14:03 6.61 6.61 6.60 6.60 46.7K
14:04 6.61 6.61 6.60 6.61 8.9K
14:05 6.60 6.61 6.60 6.61 3.3K
14:06 6.61 6.61 6.61 6.61 10.8K
14:07 6.61 6.62 6.61 6.61 51.9K
14:08 6.62 6.62 6.62 6.62 2.0K
14:09 6.62 6.62 6.61 6.61 15.9K
14:10 6.62 6.62 6.61 6.62 7.8K
14:11 6.62 6.62 6.61 6.61 15.4K
14:12 6.61 6.61 6.61 6.61 15.0K
14:13 6.61 6.61 6.60 6.60 5.7K
14:14 6.61 6.61 6.60 6.60 4.4K
14:15 6.61 6.61 6.60 6.61 275.4K
14:16 6.61 6.62 6.61 6.62 80.7K
14:17 6.62 6.62 6.60 6.61 51.3K
14:18 6.61 6.61 6.61 6.61 12.4K
14:19 6.61 6.62 6.61 6.62 17.0K
14:20 6.62 6.62 6.61 6.62 6.7K
14:21 6.63 6.63 6.62 6.63 20.9K
14:22 6.63 6.63 6.62 6.63 32.9K
14:23 6.63 6.63 6.63 6.63 25.2K
14:24 6.63 6.63 6.62 6.63 13.6K
14:25 6.63 6.63 6.63 6.63 20.0K
14:26 6.63 6.64 6.63 6.63 31.3K
14:27 6.63 6.64 6.63 6.63 26.1K
14:28 6.63 6.63 6.62 6.62 33.7K
14:29 6.62 6.62 6.62 6.62 4.3K
14:30 6.62 6.63 6.62 6.62 15.0K
14:31 6.62 6.64 6.62 6.64 39.6K
14:32 6.63 6.64 6.63 6.64 39.5K
14:33 6.64 6.64 6.63 6.64 6.5K
14:34 6.63 6.63 6.63 6.63 19.8K
14:35 6.63 6.64 6.63 6.64 21.2K
14:36 6.63 6.64 6.63 6.64 5.0K
14:37 6.63 6.64 6.63 6.63 9.8K
14:38 6.64 6.64 6.63 6.64 2.0K
14:39 6.64 6.64 6.63 6.63 8.1K
14:40 6.63 6.64 6.63 6.64 32.3K
14:41 6.64 6.64 6.63 6.64 19.1K
14:42 6.64 6.64 6.63 6.64 14.8K
14:43 6.63 6.64 6.63 6.63 19.7K
14:44 6.63 6.64 6.63 6.64 11.5K
14:45 6.64 6.64 6.64 6.64 6.2K
14:46 6.64 6.65 6.64 6.64 32.1K
14:47 6.64 6.65 6.64 6.65 6.0K
14:48 6.65 6.65 6.64 6.65 7.6K
14:49 6.65 6.66 6.65 6.65 67.9K
14:50 6.65 6.65 6.64 6.65 44.5K
14:51 6.65 6.65 6.65 6.65 2.3K
14:52 6.66 6.66 6.65 6.66 47.5K
14:53 6.66 6.66 6.65 6.66 3.5K
14:54 6.66 6.66 6.65 6.65 6.7K
14:55 6.65 6.65 6.64 6.64 14.0K
14:56 6.65 6.65 6.65 6.65 19.7K
14:57 6.65 6.65 6.64 6.64 26.4K
14:58 6.63 6.64 6.63 6.63 6.9K
14:59 6.63 6.64 6.63 6.63 31.6K
15:00 6.63 6.63 6.63 6.63 6.8K
15:01 6.63 6.63 6.63 6.63 3.5K
15:02 6.62 6.63 6.62 6.63 5.5K
15:03 6.63 6.63 6.63 6.63 4.0K
15:04 6.63 6.63 6.62 6.62 30.1K
15:05 6.63 6.63 6.60 6.60 24.0K
15:06 6.60 6.61 6.60 6.60 7.6K
15:07 6.60 6.61 6.60 6.60 9.0K
15:08 6.61 6.61 6.60 6.61 9.3K
15:09 6.61 6.61 6.60 6.60 39.0K
15:10 6.60 6.61 6.60 6.61 4.0K
15:11 6.61 6.61 6.60 6.61 11.9K
15:12 6.60 6.60 6.59 6.59 36.1K
15:13 6.59 6.61 6.59 6.61 62.1K
15:14 6.61 6.61 6.60 6.61 7.7K
15:15 6.61 6.61 6.59 6.60 83.5K
15:16 6.60 6.60 6.59 6.59 3.4K
15:17 6.60 6.60 6.59 6.59 9.7K
15:18 6.60 6.60 6.60 6.60 6.1K
15:19 6.60 6.61 6.60 6.61 35.2K
15:20 6.61 6.61 6.61 6.61 6.8K
15:21 6.61 6.61 6.61 6.61 19.9K
15:22 6.61 6.61 6.59 6.59 55.6K
15:23 6.60 6.60 6.58 6.59 24.2K
15:24 6.59 6.60 6.59 6.60 33.8K
15:25 6.59 6.59 6.59 6.59 20.2K
15:26 6.59 6.59 6.58 6.58 10.1K
15:27 6.58 6.59 6.58 6.59 10.0K
15:28 6.59 6.60 6.59 6.59 74.6K
15:29 6.59 6.59 6.57 6.57 42.8K
15:30 6.58 6.58 6.58 6.58 61.9K
15:31 6.58 6.60 6.58 6.60 106.3K
15:32 6.60 6.60 6.60 6.60 8.5K
15:33 6.60 6.61 6.59 6.60 60.0K
15:34 6.60 6.60 6.59 6.60 27.4K
15:35 6.60 6.60 6.59 6.59 36.5K
15:36 6.59 6.60 6.59 6.59 56.6K
15:37 6.59 6.60 6.59 6.59 81.6K
15:38 6.59 6.60 6.59 6.59 44.7K
15:39 6.59 6.59 6.58 6.58 12.9K
15:40 6.58 6.58 6.57 6.57 48.4K
15:41 6.58 6.59 6.58 6.58 71.6K
15:42 6.58 6.58 6.58 6.58 23.2K
15:43 6.58 6.59 6.58 6.59 98.3K
15:44 6.59 6.59 6.58 6.59 37.4K
15:45 6.59 6.59 6.59 6.59 21.4K
15:46 6.59 6.59 6.59 6.59 20.7K
15:47 6.59 6.59 6.58 6.58 95.5K
15:48 6.59 6.59 6.58 6.58 15.2K
15:49 6.58 6.58 6.57 6.58 61.4K
15:50 6.58 6.58 6.56 6.57 174.1K
15:51 6.57 6.57 6.55 6.56 184.2K
15:52 6.56 6.56 6.55 6.56 101.4K
15:53 6.56 6.56 6.56 6.56 40.7K
15:54 6.56 6.56 6.55 6.55 80.2K
15:55 6.56 6.56 6.55 6.56 70.2K
15:56 6.56 6.56 6.54 6.55 155.9K
15:57 6.54 6.55 6.54 6.55 69.9K
15:58 6.54 6.55 6.54 6.54 139.4K
15:59 6.54 6.56 6.54 6.55 2,063.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available