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 6.53 6.54 6.49 6.50 533.2K
09:31 6.49 6.49 6.43 6.46 227.4K
09:32 6.46 6.46 6.44 6.46 34.1K
09:33 6.44 6.47 6.44 6.44 49.0K
09:34 6.42 6.44 6.42 6.43 46.2K
09:35 6.43 6.43 6.39 6.40 100.4K
09:36 6.38 6.40 6.37 6.38 111.3K
09:37 6.38 6.38 6.37 6.37 58.3K
09:38 6.38 6.40 6.38 6.39 112.6K
09:39 6.39 6.40 6.38 6.39 51.2K
09:40 6.39 6.40 6.38 6.39 78.8K
09:41 6.38 6.39 6.37 6.38 50.4K
09:42 6.38 6.41 6.38 6.39 192.0K
09:43 6.39 6.40 6.38 6.38 25.1K
09:44 6.39 6.41 6.38 6.41 21.6K
09:45 6.41 6.43 6.41 6.41 60.8K
09:46 6.42 6.43 6.40 6.41 59.8K
09:47 6.41 6.42 6.40 6.42 103.5K
09:48 6.42 6.42 6.40 6.40 37.9K
09:49 6.40 6.43 6.40 6.42 36.1K
09:50 6.42 6.43 6.41 6.41 18.1K
09:51 6.42 6.44 6.42 6.44 34.2K
09:52 6.45 6.45 6.44 6.44 26.0K
09:53 6.46 6.46 6.45 6.45 24.0K
09:54 6.45 6.46 6.45 6.45 120.1K
09:55 6.45 6.45 6.43 6.43 25.8K
09:56 6.43 6.44 6.43 6.44 8.0K
09:57 6.44 6.45 6.44 6.45 21.3K
09:58 6.45 6.46 6.44 6.46 15.7K
09:59 6.45 6.46 6.45 6.45 17.5K
10:00 6.45 6.46 6.44 6.45 28.5K
10:01 6.44 6.45 6.44 6.45 16.4K
10:02 6.45 6.46 6.45 6.46 25.0K
10:03 6.45 6.48 6.45 6.48 60.9K
10:04 6.47 6.48 6.47 6.48 39.0K
10:05 6.48 6.49 6.47 6.48 45.9K
10:06 6.48 6.48 6.47 6.47 24.6K
10:07 6.47 6.48 6.46 6.47 16.6K
10:08 6.46 6.47 6.46 6.47 5.2K
10:09 6.45 6.46 6.45 6.45 127.7K
10:10 6.44 6.45 6.44 6.44 27.8K
10:11 6.43 6.43 6.41 6.42 16.6K
10:12 6.42 6.42 6.41 6.41 24.0K
10:13 6.41 6.41 6.40 6.41 22.8K
10:14 6.40 6.41 6.39 6.41 35.4K
10:15 6.41 6.42 6.41 6.41 20.8K
10:16 6.41 6.42 6.41 6.42 20.5K
10:17 6.42 6.42 6.41 6.41 12.1K
10:18 6.42 6.42 6.40 6.40 29.7K
10:19 6.40 6.41 6.40 6.40 21.6K
10:20 6.40 6.41 6.40 6.41 23.8K
10:21 6.40 6.40 6.40 6.40 25.3K
10:22 6.40 6.40 6.39 6.40 58.0K
10:23 6.39 6.39 6.38 6.39 54.0K
10:24 6.37 6.38 6.37 6.38 83.3K
10:25 6.37 6.37 6.35 6.35 108.9K
10:26 6.36 6.36 6.34 6.35 55.1K
10:27 6.35 6.35 6.34 6.35 6.1K
10:28 6.35 6.35 6.34 6.34 30.7K
10:29 6.34 6.36 6.34 6.34 104.5K
10:30 6.34 6.36 6.33 6.36 54.0K
10:31 6.35 6.37 6.35 6.37 51.3K
10:32 6.36 6.37 6.36 6.37 31.5K
10:33 6.37 6.38 6.37 6.38 16.9K
10:34 6.38 6.38 6.37 6.38 9.8K
10:35 6.37 6.38 6.37 6.38 32.1K
10:36 6.37 6.39 6.37 6.39 26.3K
10:37 6.40 6.40 6.39 6.39 23.8K
10:38 6.39 6.39 6.38 6.38 35.5K
10:39 6.38 6.39 6.37 6.39 57.9K
10:40 6.39 6.39 6.38 6.38 45.8K
10:41 6.39 6.39 6.38 6.38 41.0K
10:42 6.39 6.39 6.39 6.39 12.8K
10:43 6.39 6.39 6.38 6.38 21.3K
10:44 6.38 6.38 6.37 6.37 43.6K
10:45 6.37 6.38 6.37 6.38 23.1K
10:46 6.38 6.39 6.38 6.39 42.5K
10:47 6.39 6.40 6.39 6.40 36.1K
10:48 6.40 6.41 6.39 6.40 41.0K
10:49 6.40 6.40 6.39 6.39 38.2K
10:50 6.39 6.39 6.39 6.39 25.0K
10:51 6.39 6.42 6.39 6.42 53.3K
10:52 6.41 6.42 6.41 6.41 39.4K
10:53 6.41 6.41 6.40 6.40 35.7K
10:54 6.41 6.43 6.41 6.42 60.1K
10:55 6.42 6.43 6.42 6.43 27.4K
10:56 6.43 6.45 6.43 6.45 56.4K
10:57 6.45 6.45 6.44 6.44 21.8K
10:58 6.44 6.45 6.43 6.44 18.6K
10:59 6.44 6.45 6.44 6.45 28.0K
11:00 6.45 6.45 6.44 6.45 75.9K
11:01 6.45 6.47 6.45 6.46 37.7K
11:02 6.46 6.46 6.45 6.45 46.1K
11:03 6.46 6.46 6.46 6.46 39.0K
11:04 6.46 6.46 6.46 6.46 7.0K
11:05 6.45 6.46 6.45 6.46 8.6K
11:06 6.46 6.46 6.44 6.44 66.0K
11:07 6.45 6.47 6.44 6.47 50.6K
11:08 6.47 6.47 6.47 6.47 5.7K
11:09 6.47 6.47 6.47 6.47 5.9K
11:10 6.47 6.47 6.46 6.46 22.8K
11:11 6.47 6.47 6.45 6.46 44.2K
11:12 6.46 6.46 6.45 6.45 27.9K
11:13 6.46 6.46 6.46 6.46 1.9K
11:14 6.46 6.47 6.46 6.46 60.2K
11:15 6.46 6.47 6.46 6.46 32.5K
11:16 6.45 6.46 6.45 6.46 10.7K
11:17 6.46 6.46 6.46 6.46 3.3K
11:18 6.46 6.46 6.45 6.45 17.9K
11:19 6.45 6.45 6.45 6.45 10.3K
11:20 6.45 6.46 6.45 6.46 25.5K
11:21 6.46 6.46 6.46 6.46 20.0K
11:22 6.47 6.47 6.46 6.47 19.4K
11:23 6.47 6.47 6.47 6.47 8.5K
11:24 6.47 6.47 6.47 6.47 3.4K
11:25 6.48 6.48 6.48 6.48 19.8K
11:26 6.48 6.48 6.48 6.48 8.0K
11:27 6.48 6.48 6.47 6.47 20.8K
11:28 6.46 6.47 6.46 6.47 13.3K
11:29 6.47 6.47 6.46 6.47 2.5K
11:30 6.47 6.47 6.46 6.47 28.8K
11:31 6.46 6.47 6.46 6.47 6.7K
11:32 6.47 6.49 6.47 6.49 91.3K
11:33 6.49 6.50 6.49 6.50 24.6K
11:34 6.50 6.50 6.50 6.50 6.0K
11:35 6.50 6.50 6.50 6.50 19.5K
11:36 6.50 6.51 6.50 6.51 63.9K
11:37 6.51 6.51 6.51 6.51 54.1K
11:38 6.51 6.51 6.50 6.51 48.9K
11:39 6.51 6.51 6.50 6.50 26.1K
11:40 6.50 6.50 6.49 6.50 10.7K
11:41 6.49 6.50 6.49 6.50 1.5K
11:42 6.50 6.51 6.50 6.50 48.6K
11:43 6.49 6.49 6.49 6.49 39.3K
11:44 6.49 6.49 6.49 6.49 3.7K
11:45 6.49 6.49 6.48 6.49 11.2K
11:46 6.49 6.49 6.48 6.49 16.8K
11:47 6.49 6.49 6.49 6.49 20.2K
11:48 6.48 6.48 6.48 6.48 24.2K
11:49 6.48 6.49 6.48 6.49 30.9K
11:50 6.49 6.50 6.49 6.50 32.8K
11:51 6.49 6.50 6.49 6.50 6.9K
11:52 6.50 6.50 6.49 6.49 42.8K
11:53 6.50 6.50 6.49 6.50 16.5K
11:54 6.50 6.50 6.49 6.49 0.9K
11:55 6.50 6.50 6.49 6.50 10.0K
11:56 6.49 6.49 6.48 6.49 91.0K
11:57 6.48 6.49 6.48 6.49 65.8K
11:58 6.49 6.49 6.48 6.48 35.0K
11:59 6.48 6.48 6.48 6.48 14.7K
12:00 6.48 6.49 6.47 6.49 58.0K
12:01 6.49 6.50 6.49 6.50 39.0K
12:02 6.51 6.51 6.51 6.51 26.1K
12:03 6.51 6.52 6.51 6.52 43.3K
12:04 6.52 6.52 6.50 6.50 67.4K
12:05 6.50 6.52 6.49 6.52 48.6K
12:06 6.51 6.52 6.51 6.52 62.6K
12:07 6.52 6.52 6.51 6.51 22.8K
12:08 6.50 6.51 6.50 6.51 16.7K
12:09 6.50 6.51 6.50 6.51 5.2K
12:10 6.51 6.51 6.50 6.51 47.0K
12:11 6.50 6.51 6.50 6.51 3.6K
12:12 6.51 6.51 6.51 6.51 8.1K
12:13 6.52 6.52 6.51 6.52 51.6K
12:14 6.51 6.51 6.50 6.50 13.2K
12:15 6.50 6.51 6.50 6.51 7.8K
12:16 6.51 6.51 6.51 6.51 4.0K
12:17 6.50 6.51 6.50 6.51 7.7K
12:18 6.51 6.52 6.51 6.52 29.0K
12:19 6.51 6.52 6.51 6.52 9.2K
12:20 6.52 6.52 6.52 6.52 2.7K
12:21 6.51 6.54 6.51 6.54 136.4K
12:22 6.54 6.55 6.53 6.54 75.7K
12:23 6.54 6.55 6.54 6.55 54.0K
12:24 6.55 6.55 6.55 6.55 28.5K
12:25 6.55 6.55 6.54 6.54 9.9K
12:26 6.55 6.55 6.55 6.55 5.4K
12:27 6.56 6.56 6.56 6.56 15.4K
12:28 6.55 6.56 6.55 6.56 19.3K
12:29 6.56 6.56 6.55 6.56 49.5K
12:30 6.55 6.57 6.55 6.56 90.8K
12:31 6.56 6.57 6.56 6.57 38.1K
12:32 6.57 6.57 6.56 6.56 21.0K
12:33 6.56 6.57 6.56 6.56 35.3K
12:34 6.56 6.56 6.55 6.56 5.9K
12:35 6.55 6.56 6.55 6.55 88.8K
12:36 6.55 6.55 6.54 6.55 18.4K
12:37 6.55 6.56 6.55 6.55 21.4K
12:38 6.56 6.56 6.54 6.56 40.7K
12:39 6.56 6.56 6.56 6.56 4.9K
12:40 6.56 6.56 6.56 6.56 1.6K
12:41 6.56 6.56 6.56 6.56 3.7K
12:42 6.56 6.56 6.55 6.56 9.4K
12:43 6.56 6.56 6.55 6.55 6.3K
12:44 6.56 6.56 6.55 6.56 7.1K
12:45 6.56 6.56 6.55 6.55 5.6K
12:46 6.56 6.56 6.55 6.56 8.3K
12:47 6.56 6.56 6.55 6.56 6.3K
12:48 6.55 6.56 6.55 6.56 2.0K
12:49 6.56 6.56 6.54 6.54 18.3K
12:50 6.55 6.55 6.54 6.55 14.4K
12:51 6.54 6.54 6.54 6.54 33.0K
12:52 6.54 6.54 6.53 6.54 8.1K
12:53 6.54 6.54 6.53 6.53 3.9K
12:54 6.54 6.54 6.53 6.54 23.2K
12:55 6.54 6.55 6.54 6.55 24.9K
12:56 6.55 6.55 6.55 6.55 10.0K
12:57 6.55 6.55 6.53 6.54 76.2K
12:58 6.54 6.54 6.54 6.54 6.7K
12:59 6.54 6.54 6.53 6.53 4.3K
13:00 6.53 6.55 6.53 6.55 56.6K
13:01 6.55 6.57 6.55 6.56 69.1K
13:02 6.56 6.56 6.55 6.55 107.7K
13:03 6.55 6.55 6.55 6.55 8.6K
13:04 6.56 6.56 6.56 6.56 5.6K
13:05 6.56 6.57 6.55 6.56 51.6K
13:06 6.55 6.56 6.55 6.56 53.9K
13:07 6.56 6.56 6.55 6.56 5.3K
13:08 6.54 6.55 6.54 6.55 66.7K
13:09 6.55 6.55 6.54 6.55 13.2K
13:10 6.55 6.55 6.55 6.55 4.3K
13:11 6.55 6.56 6.55 6.56 20.0K
13:12 6.55 6.55 6.54 6.55 43.0K
13:13 6.54 6.55 6.54 6.54 12.0K
13:14 6.55 6.55 6.53 6.54 57.3K
13:15 6.54 6.55 6.53 6.54 61.7K
13:16 6.54 6.54 6.53 6.54 17.8K
13:17 6.53 6.54 6.53 6.53 20.1K
13:18 6.53 6.53 6.52 6.52 9.5K
13:19 6.53 6.53 6.53 6.53 15.1K
13:20 6.52 6.52 6.52 6.52 1.7K
13:21 6.53 6.53 6.52 6.52 11.4K
13:22 6.53 6.53 6.52 6.52 3.6K
13:23 6.53 6.53 6.52 6.53 7.2K
13:24 6.53 6.53 6.53 6.53 5.7K
13:25 6.53 6.54 6.53 6.54 26.5K
13:26 6.53 6.53 6.52 6.53 69.6K
13:27 6.53 6.53 6.52 6.53 3.4K
13:28 6.52 6.53 6.52 6.53 8.5K
13:29 6.52 6.53 6.51 6.52 72.9K
13:30 6.52 6.52 6.52 6.52 3.9K
13:31 6.51 6.52 6.51 6.52 2.7K
13:32 6.51 6.52 6.51 6.52 24.7K
13:33 6.52 6.52 6.52 6.52 6.1K
13:34 6.52 6.52 6.52 6.52 6.9K
13:35 6.52 6.53 6.52 6.53 42.6K
13:36 6.53 6.53 6.53 6.53 5.0K
13:37 6.53 6.53 6.52 6.53 8.1K
13:38 6.53 6.53 6.52 6.52 25.1K
13:39 6.53 6.53 6.52 6.52 10.4K
13:40 6.53 6.53 6.52 6.53 64.2K
13:41 6.53 6.53 6.52 6.53 4.1K
13:42 6.53 6.53 6.53 6.53 2.8K
13:43 6.53 6.53 6.52 6.53 5.3K
13:44 6.53 6.53 6.52 6.52 40.6K
13:45 6.52 6.52 6.52 6.52 12.1K
13:46 6.51 6.52 6.51 6.52 2.6K
13:47 6.52 6.52 6.51 6.51 16.4K
13:48 6.52 6.52 6.51 6.51 44.7K
13:49 6.51 6.51 6.50 6.51 17.6K
13:50 6.51 6.53 6.51 6.53 58.3K
13:51 6.53 6.53 6.53 6.53 24.5K
13:52 6.54 6.54 6.53 6.53 20.6K
13:53 6.52 6.53 6.52 6.52 17.6K
13:54 6.53 6.54 6.53 6.54 19.0K
13:55 6.54 6.54 6.53 6.53 3.3K
13:56 6.53 6.54 6.53 6.54 1.7K
13:57 6.54 6.54 6.53 6.54 7.2K
13:58 6.53 6.54 6.53 6.54 5.2K
13:59 6.54 6.54 6.53 6.54 5.3K
14:00 6.51 6.62 6.49 6.62 233.2K
14:01 6.63 6.64 6.60 6.61 123.1K
14:02 6.60 6.60 6.58 6.59 88.4K
14:03 6.59 6.61 6.59 6.59 61.0K
14:04 6.59 6.60 6.56 6.58 51.5K
14:05 6.57 6.57 6.55 6.55 29.5K
14:06 6.54 6.54 6.52 6.52 46.6K
14:07 6.52 6.55 6.52 6.55 47.3K
14:08 6.56 6.56 6.55 6.55 33.0K
14:09 6.56 6.57 6.56 6.57 41.0K
14:10 6.58 6.59 6.58 6.59 40.7K
14:11 6.60 6.60 6.58 6.58 46.5K
14:12 6.58 6.59 6.57 6.59 40.9K
14:13 6.59 6.61 6.59 6.59 88.3K
14:14 6.59 6.60 6.58 6.60 39.4K
14:15 6.60 6.60 6.59 6.60 15.4K
14:16 6.60 6.61 6.60 6.61 20.1K
14:17 6.61 6.61 6.60 6.61 101.9K
14:18 6.61 6.61 6.59 6.59 64.0K
14:19 6.60 6.60 6.60 6.60 10.0K
14:20 6.60 6.60 6.59 6.59 37.0K
14:21 6.60 6.61 6.59 6.60 60.4K
14:22 6.60 6.61 6.59 6.61 92.7K
14:23 6.60 6.62 6.60 6.61 57.8K
14:24 6.61 6.61 6.61 6.61 37.2K
14:25 6.60 6.61 6.59 6.59 27.7K
14:26 6.60 6.61 6.59 6.60 48.3K
14:27 6.60 6.60 6.60 6.60 16.7K
14:28 6.60 6.61 6.60 6.60 33.1K
14:29 6.60 6.60 6.59 6.59 47.6K
14:30 6.60 6.61 6.60 6.61 53.2K
14:31 6.61 6.62 6.61 6.62 101.4K
14:32 6.62 6.63 6.62 6.62 64.6K
14:33 6.62 6.63 6.62 6.62 141.3K
14:34 6.61 6.62 6.61 6.61 72.5K
14:35 6.62 6.62 6.62 6.62 74.0K
14:36 6.62 6.64 6.62 6.64 99.2K
14:37 6.64 6.64 6.64 6.64 62.9K
14:38 6.64 6.64 6.61 6.62 126.1K
14:39 6.62 6.63 6.62 6.63 43.5K
14:40 6.62 6.63 6.62 6.63 26.5K
14:41 6.62 6.64 6.62 6.64 45.1K
14:42 6.65 6.68 6.64 6.68 90.5K
14:43 6.67 6.68 6.66 6.67 52.0K
14:44 6.68 6.68 6.67 6.67 60.5K
14:45 6.67 6.68 6.65 6.65 48.9K
14:46 6.66 6.66 6.64 6.64 137.6K
14:47 6.64 6.64 6.62 6.64 63.0K
14:48 6.64 6.64 6.63 6.64 80.1K
14:49 6.64 6.64 6.63 6.64 72.3K
14:50 6.64 6.64 6.63 6.63 10.6K
14:51 6.64 6.64 6.62 6.63 69.7K
14:52 6.63 6.63 6.62 6.62 48.5K
14:53 6.63 6.64 6.63 6.63 35.0K
14:54 6.64 6.64 6.63 6.63 19.9K
14:55 6.64 6.64 6.63 6.64 15.6K
14:56 6.65 6.65 6.64 6.64 110.4K
14:57 6.65 6.66 6.65 6.66 20.8K
14:58 6.65 6.66 6.65 6.65 48.4K
14:59 6.65 6.67 6.65 6.66 39.4K
15:00 6.66 6.68 6.66 6.68 36.5K
15:01 6.68 6.68 6.67 6.67 59.3K
15:02 6.67 6.67 6.67 6.67 58.6K
15:03 6.67 6.67 6.66 6.67 26.3K
15:04 6.67 6.67 6.66 6.67 63.4K
15:05 6.67 6.67 6.66 6.66 35.3K
15:06 6.67 6.67 6.66 6.66 105.4K
15:07 6.66 6.66 6.65 6.66 49.9K
15:08 6.67 6.68 6.67 6.68 14.9K
15:09 6.68 6.68 6.68 6.68 67.2K
15:10 6.68 6.68 6.67 6.67 83.3K
15:11 6.67 6.67 6.64 6.64 55.5K
15:12 6.65 6.65 6.63 6.63 33.7K
15:13 6.64 6.64 6.63 6.64 52.9K
15:14 6.63 6.63 6.62 6.63 45.8K
15:15 6.63 6.63 6.62 6.63 18.3K
15:16 6.63 6.63 6.62 6.62 17.4K
15:17 6.61 6.62 6.60 6.60 85.6K
15:18 6.60 6.60 6.59 6.60 41.6K
15:19 6.59 6.60 6.59 6.59 25.0K
15:20 6.60 6.60 6.58 6.58 60.7K
15:21 6.58 6.58 6.57 6.57 102.3K
15:22 6.57 6.58 6.57 6.57 60.3K
15:23 6.57 6.57 6.55 6.56 74.8K
15:24 6.56 6.58 6.56 6.58 60.9K
15:25 6.58 6.58 6.56 6.57 34.7K
15:26 6.57 6.57 6.56 6.56 35.0K
15:27 6.56 6.56 6.53 6.53 81.0K
15:28 6.54 6.55 6.53 6.53 77.8K
15:29 6.53 6.53 6.52 6.52 48.9K
15:30 6.52 6.55 6.52 6.55 73.6K
15:31 6.55 6.56 6.55 6.55 69.8K
15:32 6.55 6.56 6.55 6.55 58.2K
15:33 6.56 6.56 6.56 6.56 82.6K
15:34 6.56 6.57 6.55 6.54 65.8K
15:35 6.55 6.55 6.53 6.53 60.4K
15:36 6.54 6.55 6.54 6.55 92.5K
15:37 6.55 6.55 6.54 6.55 31.0K
15:38 6.55 6.57 6.55 6.56 82.5K
15:39 6.56 6.57 6.56 6.57 67.1K
15:40 6.57 6.58 6.57 6.58 61.1K
15:41 6.57 6.59 6.57 6.59 29.4K
15:42 6.59 6.59 6.58 6.58 13.0K
15:43 6.59 6.59 6.58 6.58 25.7K
15:44 6.58 6.58 6.58 6.58 29.6K
15:45 6.58 6.60 6.58 6.60 100.3K
15:46 6.59 6.59 6.57 6.58 77.7K
15:47 6.58 6.59 6.58 6.59 45.4K
15:48 6.59 6.59 6.58 6.59 99.0K
15:49 6.59 6.59 6.59 6.59 58.8K
15:50 6.59 6.59 6.56 6.56 92.1K
15:51 6.57 6.57 6.56 6.57 22.5K
15:52 6.57 6.57 6.56 6.56 23.9K
15:53 6.57 6.57 6.56 6.57 51.2K
15:54 6.56 6.57 6.56 6.57 35.7K
15:55 6.56 6.57 6.56 6.57 57.5K
15:56 6.57 6.57 6.56 6.57 48.7K
15:57 6.57 6.57 6.55 6.55 113.2K
15:58 6.56 6.56 6.55 6.56 191.2K
15:59 6.55 6.58 6.55 6.56 7,011.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available