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 6.26 6.27 6.24 6.25 166.2K
09:31 6.25 6.28 6.25 6.28 51.8K
09:32 6.28 6.29 6.28 6.29 18.0K
09:33 6.30 6.31 6.29 6.29 40.1K
09:34 6.29 6.29 6.25 6.25 27.5K
09:35 6.26 6.26 6.21 6.21 73.0K
09:36 6.20 6.21 6.20 6.21 25.1K
09:37 6.21 6.21 6.19 6.19 39.0K
09:38 6.20 6.22 6.20 6.20 54.1K
09:39 6.20 6.22 6.20 6.21 19.8K
09:40 6.21 6.21 6.20 6.20 16.9K
09:41 6.20 6.21 6.20 6.21 15.1K
09:42 6.20 6.20 6.20 6.20 14.1K
09:43 6.19 6.20 6.19 6.20 5.5K
09:44 6.19 6.20 6.17 6.19 27.2K
09:45 6.17 6.17 6.14 6.15 75.4K
09:46 6.16 6.17 6.15 6.17 26.6K
09:47 6.18 6.18 6.17 6.18 24.5K
09:48 6.18 6.19 6.17 6.19 13.2K
09:49 6.18 6.18 6.17 6.17 6.3K
09:50 6.18 6.19 6.17 6.19 27.2K
09:51 6.19 6.19 6.17 6.18 15.4K
09:52 6.18 6.19 6.18 6.19 8.8K
09:53 6.19 6.20 6.19 6.19 12.8K
09:54 6.20 6.20 6.20 6.20 16.9K
09:55 6.20 6.20 6.18 6.18 5.7K
09:56 6.19 6.19 6.18 6.18 21.2K
09:57 6.17 6.17 6.15 6.17 28.3K
09:58 6.17 6.17 6.14 6.16 44.6K
09:59 6.17 6.17 6.15 6.15 11.5K
10:00 6.15 6.15 6.14 6.14 18.9K
10:01 6.14 6.15 6.14 6.15 18.1K
10:02 6.15 6.15 6.14 6.14 19.7K
10:03 6.13 6.14 6.12 6.12 22.4K
10:04 6.12 6.14 6.12 6.14 43.9K
10:05 6.14 6.15 6.14 6.14 16.9K
10:06 6.14 6.14 6.13 6.14 21.3K
10:07 6.14 6.14 6.13 6.14 26.9K
10:08 6.14 6.15 6.14 6.15 28.5K
10:09 6.15 6.15 6.13 6.14 123.4K
10:10 6.14 6.16 6.13 6.16 40.2K
10:11 6.17 6.17 6.16 6.16 52.0K
10:12 6.16 6.17 6.16 6.17 39.7K
10:13 6.17 6.18 6.17 6.17 25.9K
10:14 6.18 6.18 6.17 6.18 4.3K
10:15 6.18 6.18 6.17 6.17 6.4K
10:16 6.18 6.18 6.17 6.17 64.0K
10:17 6.17 6.19 6.17 6.19 42.3K
10:18 6.19 6.19 6.19 6.19 32.9K
10:19 6.20 6.20 6.20 6.20 1.5K
10:20 6.19 6.21 6.19 6.21 28.6K
10:21 6.21 6.21 6.20 6.21 50.3K
10:22 6.20 6.20 6.19 6.19 24.7K
10:23 6.19 6.19 6.18 6.18 84.8K
10:24 6.17 6.18 6.17 6.18 29.5K
10:25 6.18 6.18 6.17 6.18 6.6K
10:26 6.17 6.18 6.17 6.18 10.7K
10:27 6.18 6.18 6.17 6.17 22.7K
10:28 6.16 6.16 6.15 6.15 26.2K
10:29 6.16 6.16 6.15 6.16 48.4K
10:30 6.16 6.16 6.15 6.15 18.0K
10:31 6.15 6.16 6.15 6.15 41.5K
10:32 6.15 6.15 6.14 6.14 29.4K
10:33 6.13 6.14 6.13 6.13 39.9K
10:34 6.12 6.12 6.11 6.12 23.9K
10:35 6.12 6.12 6.11 6.12 33.8K
10:36 6.11 6.12 6.11 6.12 19.9K
10:37 6.13 6.15 6.13 6.14 46.1K
10:38 6.14 6.14 6.13 6.14 60.3K
10:39 6.14 6.14 6.13 6.13 15.2K
10:40 6.13 6.15 6.13 6.14 36.5K
10:41 6.14 6.14 6.13 6.14 92.7K
10:42 6.14 6.15 6.14 6.15 7.8K
10:43 6.14 6.15 6.14 6.14 7.6K
10:44 6.14 6.14 6.14 6.14 10.7K
10:45 6.13 6.13 6.12 6.13 24.0K
10:46 6.13 6.14 6.12 6.13 20.6K
10:47 6.13 6.15 6.13 6.15 42.4K
10:48 6.14 6.15 6.14 6.15 40.8K
10:49 6.15 6.15 6.14 6.15 8.0K
10:50 6.15 6.17 6.15 6.17 50.4K
10:51 6.16 6.17 6.16 6.17 19.3K
10:52 6.17 6.18 6.16 6.18 61.3K
10:53 6.17 6.18 6.17 6.18 23.1K
10:54 6.18 6.18 6.17 6.18 42.2K
10:55 6.19 6.19 6.18 6.19 46.8K
10:56 6.19 6.20 6.18 6.19 57.3K
10:57 6.20 6.20 6.20 6.20 27.1K
10:58 6.20 6.21 6.19 6.20 144.4K
10:59 6.20 6.20 6.19 6.20 90.3K
11:00 6.19 6.20 6.18 6.19 52.1K
11:01 6.18 6.19 6.16 6.18 62.5K
11:02 6.17 6.18 6.17 6.18 10.9K
11:03 6.18 6.19 6.18 6.19 40.0K
11:04 6.19 6.19 6.18 6.19 9.0K
11:05 6.18 6.18 6.17 6.17 20.7K
11:06 6.17 6.19 6.17 6.19 52.2K
11:07 6.19 6.19 6.17 6.18 45.5K
11:08 6.17 6.17 6.15 6.15 26.9K
11:09 6.16 6.16 6.16 6.16 4.6K
11:10 6.15 6.17 6.15 6.16 31.7K
11:11 6.16 6.17 6.16 6.16 32.4K
11:12 6.15 6.18 6.15 6.17 70.3K
11:13 6.18 6.19 6.17 6.18 48.9K
11:14 6.18 6.19 6.18 6.19 18.6K
11:15 6.18 6.19 6.18 6.19 19.0K
11:16 6.19 6.19 6.18 6.19 20.6K
11:17 6.19 6.20 6.19 6.20 33.4K
11:18 6.20 6.20 6.19 6.20 91.4K
11:19 6.20 6.20 6.18 6.19 37.5K
11:20 6.18 6.19 6.18 6.19 14.0K
11:21 6.18 6.19 6.18 6.19 12.3K
11:22 6.19 6.19 6.18 6.19 11.6K
11:23 6.18 6.19 6.18 6.19 1.5K
11:24 6.19 6.19 6.18 6.18 8.3K
11:25 6.19 6.19 6.19 6.19 9.6K
11:26 6.19 6.19 6.18 6.19 41.7K
11:27 6.19 6.19 6.18 6.19 14.3K
11:28 6.19 6.19 6.18 6.19 3.8K
11:29 6.17 6.19 6.17 6.19 42.2K
11:30 6.19 6.19 6.19 6.19 29.4K
11:31 6.19 6.21 6.19 6.21 23.0K
11:32 6.21 6.21 6.20 6.21 3.4K
11:33 6.20 6.21 6.19 6.21 75.5K
11:34 6.21 6.22 6.21 6.22 18.9K
11:35 6.22 6.23 6.22 6.22 45.7K
11:36 6.23 6.23 6.22 6.23 15.5K
11:37 6.23 6.23 6.23 6.23 19.0K
11:38 6.23 6.23 6.22 6.23 5.4K
11:39 6.23 6.23 6.23 6.23 8.4K
11:40 6.23 6.23 6.22 6.23 28.4K
11:41 6.22 6.25 6.22 6.25 88.7K
11:42 6.25 6.25 6.23 6.24 46.9K
11:43 6.24 6.25 6.23 6.25 38.3K
11:44 6.25 6.25 6.24 6.25 15.8K
11:45 6.25 6.25 6.24 6.25 19.2K
11:46 6.24 6.26 6.24 6.26 79.9K
11:47 6.25 6.26 6.25 6.26 30.5K
11:48 6.26 6.27 6.26 6.27 86.4K
11:49 6.27 6.27 6.26 6.26 26.8K
11:50 6.27 6.27 6.26 6.26 26.2K
11:51 6.26 6.26 6.25 6.25 17.3K
11:52 6.25 6.27 6.25 6.27 50.8K
11:53 6.27 6.27 6.27 6.27 56.4K
11:54 6.26 6.28 6.26 6.28 46.3K
11:55 6.28 6.28 6.28 6.28 30.6K
11:56 6.28 6.28 6.27 6.28 19.2K
11:57 6.28 6.28 6.28 6.28 3.7K
11:58 6.28 6.29 6.28 6.29 43.7K
11:59 6.29 6.29 6.28 6.28 32.6K
12:00 6.29 6.29 6.28 6.29 8.1K
12:01 6.29 6.30 6.29 6.30 53.8K
12:02 6.29 6.30 6.29 6.30 9.8K
12:03 6.30 6.30 6.30 6.30 4.9K
12:04 6.30 6.30 6.29 6.30 16.4K
12:05 6.30 6.30 6.30 6.30 3.2K
12:06 6.30 6.30 6.29 6.29 35.0K
12:07 6.29 6.29 6.28 6.29 7.6K
12:08 6.29 6.29 6.28 6.29 11.0K
12:09 6.29 6.29 6.29 6.29 10.0K
12:10 6.29 6.29 6.28 6.29 17.5K
12:11 6.29 6.29 6.28 6.28 28.3K
12:12 6.28 6.28 6.28 6.28 6.8K
12:13 6.27 6.28 6.27 6.27 29.2K
12:14 6.27 6.27 6.27 6.27 10.8K
12:15 6.27 6.27 6.25 6.26 59.7K
12:16 6.27 6.27 6.26 6.27 11.5K
12:17 6.27 6.27 6.25 6.25 73.6K
12:18 6.25 6.25 6.25 6.25 35.4K
12:19 6.25 6.25 6.25 6.25 2.5K
12:20 6.24 6.25 6.24 6.25 18.4K
12:21 6.25 6.25 6.25 6.25 13.6K
12:22 6.25 6.25 6.25 6.25 10.9K
12:23 6.25 6.25 6.24 6.25 9.7K
12:24 6.24 6.25 6.24 6.25 13.7K
12:25 6.25 6.25 6.25 6.25 9.9K
12:26 6.23 6.25 6.23 6.25 100.3K
12:27 6.25 6.25 6.24 6.25 24.7K
12:28 6.25 6.25 6.24 6.25 9.2K
12:29 6.25 6.25 6.25 6.25 19.3K
12:30 6.23 6.24 6.23 6.24 32.2K
12:31 6.24 6.24 6.24 6.24 1.7K
12:32 6.24 6.24 6.24 6.24 2.8K
12:33 6.24 6.24 6.23 6.23 2.8K
12:34 6.24 6.24 6.23 6.23 5.1K
12:35 6.24 6.24 6.23 6.24 18.2K
12:36 6.24 6.24 6.24 6.24 4.4K
12:37 6.24 6.24 6.24 6.24 2.7K
12:38 6.24 6.24 6.23 6.23 18.3K
12:39 6.23 6.23 6.23 6.23 32.5K
12:40 6.23 6.23 6.21 6.21 36.9K
12:41 6.20 6.21 6.20 6.21 14.3K
12:42 6.21 6.21 6.19 6.20 55.7K
12:43 6.20 6.20 6.19 6.20 37.7K
12:44 6.20 6.21 6.20 6.21 4.5K
12:45 6.20 6.21 6.20 6.21 31.7K
12:46 6.21 6.21 6.21 6.21 5.3K
12:47 6.20 6.22 6.20 6.22 26.6K
12:48 6.21 6.22 6.21 6.21 22.8K
12:49 6.21 6.21 6.20 6.21 26.6K
12:50 6.20 6.21 6.20 6.21 1.3K
12:51 6.21 6.21 6.20 6.20 6.7K
12:52 6.21 6.21 6.21 6.21 4.3K
12:53 6.20 6.21 6.20 6.21 5.5K
12:54 6.21 6.21 6.20 6.21 7.6K
12:55 6.21 6.21 6.20 6.21 10.2K
12:56 6.21 6.21 6.20 6.21 21.0K
12:57 6.20 6.21 6.20 6.21 13.8K
12:58 6.21 6.21 6.20 6.21 5.2K
12:59 6.21 6.21 6.21 6.21 48.2K
13:00 6.21 6.21 6.19 6.20 42.5K
13:01 6.20 6.20 6.19 6.20 4.5K
13:02 6.20 6.21 6.20 6.20 28.0K
13:03 6.19 6.21 6.19 6.21 7.2K
13:04 6.20 6.21 6.20 6.21 4.1K
13:05 6.21 6.21 6.20 6.20 14.2K
13:06 6.21 6.21 6.20 6.21 7.5K
13:07 6.20 6.21 6.20 6.21 7.3K
13:08 6.21 6.21 6.20 6.20 1.1K
13:09 6.20 6.20 6.20 6.20 0.2K
13:10 6.20 6.21 6.20 6.20 9.6K
13:11 6.20 6.21 6.20 6.20 8.7K
13:12 6.20 6.21 6.20 6.21 3.3K
13:13 6.21 6.21 6.20 6.21 13.0K
13:14 6.21 6.21 6.20 6.21 9.5K
13:15 6.20 6.21 6.20 6.21 3.2K
13:16 6.21 6.22 6.21 6.22 44.5K
13:17 6.22 6.22 6.21 6.22 13.7K
13:18 6.22 6.22 6.21 6.22 2.4K
13:19 6.22 6.22 6.22 6.22 15.7K
13:20 6.22 6.23 6.21 6.23 28.0K
13:21 6.23 6.23 6.23 6.23 7.9K
13:22 6.22 6.24 6.22 6.23 23.8K
13:23 6.23 6.24 6.23 6.24 15.7K
13:24 6.24 6.24 6.23 6.24 53.5K
13:25 6.24 6.25 6.24 6.25 33.5K
13:26 6.25 6.25 6.24 6.25 2.1K
13:27 6.25 6.25 6.25 6.25 3.7K
13:28 6.25 6.25 6.24 6.24 32.6K
13:29 6.24 6.25 6.24 6.25 28.6K
13:30 6.24 6.24 6.24 6.24 42.5K
13:31 6.24 6.24 6.23 6.23 12.1K
13:32 6.24 6.24 6.24 6.24 2.5K
13:33 6.24 6.24 6.23 6.23 4.2K
13:34 6.24 6.24 6.23 6.24 8.2K
13:35 6.24 6.24 6.23 6.23 8.2K
13:36 6.24 6.24 6.24 6.24 4.8K
13:37 6.24 6.24 6.24 6.24 3.0K
13:38 6.24 6.24 6.24 6.24 18.2K
13:39 6.25 6.25 6.25 6.25 2.1K
13:40 6.24 6.25 6.24 6.25 19.6K
13:41 6.25 6.25 6.24 6.25 10.3K
13:42 6.25 6.25 6.25 6.25 9.4K
13:43 6.25 6.25 6.25 6.25 8.7K
13:44 6.25 6.25 6.25 6.25 3.6K
13:45 6.25 6.25 6.25 6.25 5.0K
13:46 6.25 6.25 6.24 6.25 2.7K
13:47 6.24 6.24 6.23 6.24 24.2K
13:48 6.24 6.24 6.24 6.24 12.1K
13:49 6.24 6.24 6.24 6.24 1.3K
13:50 6.24 6.24 6.24 6.24 11.4K
13:51 6.24 6.24 6.24 6.24 16.4K
13:52 6.24 6.24 6.23 6.23 4.3K
13:53 6.24 6.24 6.23 6.24 4.7K
13:54 6.24 6.24 6.23 6.23 60.7K
13:55 6.23 6.23 6.23 6.23 18.2K
13:56 6.23 6.23 6.22 6.23 9.2K
13:57 6.23 6.24 6.23 6.24 31.4K
13:58 6.24 6.24 6.23 6.24 5.0K
13:59 6.24 6.24 6.24 6.24 3.0K
14:00 6.24 6.24 6.24 6.24 8.5K
14:01 6.24 6.24 6.23 6.24 11.3K
14:02 6.24 6.24 6.23 6.24 11.1K
14:03 6.24 6.24 6.24 6.24 6.4K
14:04 6.24 6.24 6.23 6.24 56.6K
14:05 6.24 6.24 6.24 6.24 14.9K
14:06 6.24 6.24 6.22 6.23 44.1K
14:07 6.23 6.23 6.22 6.22 44.9K
14:08 6.22 6.22 6.21 6.22 30.3K
14:09 6.22 6.23 6.21 6.23 31.1K
14:10 6.23 6.23 6.22 6.22 4.4K
14:11 6.23 6.23 6.21 6.22 52.5K
14:12 6.22 6.22 6.21 6.22 3.7K
14:13 6.22 6.22 6.21 6.22 13.0K
14:14 6.21 6.23 6.21 6.23 84.8K
14:15 6.23 6.23 6.23 6.23 4.3K
14:16 6.23 6.23 6.22 6.23 40.3K
14:17 6.23 6.26 6.23 6.26 123.5K
14:18 6.26 6.26 6.25 6.26 48.0K
14:19 6.26 6.26 6.25 6.26 10.5K
14:20 6.26 6.26 6.25 6.25 17.3K
14:21 6.26 6.26 6.25 6.25 27.7K
14:22 6.25 6.25 6.25 6.25 8.2K
14:23 6.25 6.25 6.25 6.25 5.7K
14:24 6.24 6.25 6.24 6.24 26.8K
14:25 6.24 6.24 6.23 6.24 2.0K
14:26 6.24 6.24 6.24 6.24 8.9K
14:27 6.24 6.24 6.24 6.24 6.1K
14:28 6.24 6.25 6.24 6.25 38.8K
14:29 6.24 6.24 6.23 6.24 59.6K
14:30 6.24 6.24 6.24 6.24 8.3K
14:31 6.25 6.25 6.24 6.25 22.6K
14:32 6.24 6.25 6.24 6.25 41.5K
14:33 6.25 6.25 6.24 6.25 24.7K
14:34 6.25 6.25 6.25 6.25 7.0K
14:35 6.25 6.25 6.24 6.25 7.8K
14:36 6.25 6.25 6.24 6.25 8.6K
14:37 6.25 6.25 6.23 6.24 30.7K
14:38 6.24 6.24 6.24 6.24 4.3K
14:39 6.24 6.25 6.23 6.25 22.2K
14:40 6.25 6.26 6.25 6.26 52.9K
14:41 6.26 6.26 6.25 6.26 42.1K
14:42 6.26 6.26 6.26 6.26 52.4K
14:43 6.26 6.27 6.26 6.27 34.4K
14:44 6.27 6.27 6.26 6.27 8.5K
14:45 6.26 6.27 6.26 6.27 7.6K
14:46 6.27 6.27 6.24 6.25 82.5K
14:47 6.25 6.26 6.25 6.26 30.2K
14:48 6.26 6.26 6.25 6.26 11.0K
14:49 6.26 6.26 6.26 6.26 7.2K
14:50 6.26 6.26 6.25 6.25 3.4K
14:51 6.26 6.26 6.26 6.26 7.4K
14:52 6.26 6.26 6.25 6.26 2.8K
14:53 6.26 6.26 6.25 6.26 4.5K
14:54 6.25 6.26 6.25 6.25 3.3K
14:55 6.26 6.26 6.25 6.26 4.4K
14:56 6.26 6.26 6.25 6.25 3.6K
14:57 6.26 6.26 6.25 6.26 13.1K
14:58 6.25 6.26 6.24 6.25 26.4K
14:59 6.25 6.25 6.24 6.24 14.1K
15:00 6.25 6.25 6.24 6.25 4.4K
15:01 6.25 6.26 6.24 6.26 55.8K
15:02 6.26 6.26 6.25 6.26 11.2K
15:03 6.25 6.26 6.25 6.26 1.3K
15:04 6.26 6.26 6.26 6.26 3.6K
15:05 6.26 6.26 6.26 6.26 11.6K
15:06 6.26 6.26 6.25 6.26 24.7K
15:07 6.26 6.26 6.26 6.26 10.1K
15:08 6.26 6.26 6.26 6.26 4.7K
15:09 6.26 6.27 6.26 6.27 51.8K
15:10 6.28 6.28 6.26 6.27 76.4K
15:11 6.27 6.27 6.27 6.27 4.3K
15:12 6.27 6.27 6.27 6.27 4.4K
15:13 6.27 6.27 6.26 6.26 47.2K
15:14 6.26 6.26 6.25 6.26 10.2K
15:15 6.26 6.26 6.25 6.26 11.8K
15:16 6.25 6.26 6.25 6.26 3.3K
15:17 6.26 6.26 6.26 6.26 6.6K
15:18 6.26 6.26 6.25 6.26 6.0K
15:19 6.26 6.26 6.25 6.26 6.3K
15:20 6.25 6.25 6.24 6.25 45.3K
15:21 6.25 6.25 6.24 6.25 12.2K
15:22 6.25 6.25 6.24 6.25 8.5K
15:23 6.25 6.25 6.24 6.24 14.7K
15:24 6.24 6.25 6.24 6.25 14.6K
15:25 6.25 6.25 6.24 6.25 4.9K
15:26 6.24 6.25 6.23 6.24 52.5K
15:27 6.23 6.24 6.23 6.24 9.1K
15:28 6.23 6.23 6.22 6.22 79.8K
15:29 6.23 6.23 6.22 6.23 6.3K
15:30 6.22 6.23 6.22 6.23 14.7K
15:31 6.23 6.23 6.23 6.23 41.1K
15:32 6.23 6.23 6.23 6.23 15.8K
15:33 6.23 6.23 6.23 6.23 45.6K
15:34 6.23 6.23 6.22 6.23 17.8K
15:35 6.23 6.23 6.22 6.23 6.2K
15:36 6.23 6.24 6.23 6.24 60.1K
15:37 6.24 6.24 6.24 6.24 18.9K
15:38 6.24 6.24 6.24 6.24 39.3K
15:39 6.24 6.24 6.23 6.24 9.7K
15:40 6.24 6.25 6.24 6.25 82.0K
15:41 6.25 6.26 6.25 6.26 85.1K
15:42 6.26 6.27 6.26 6.27 52.1K
15:43 6.27 6.27 6.26 6.26 31.8K
15:44 6.27 6.27 6.26 6.26 168.9K
15:45 6.27 6.27 6.25 6.26 42.3K
15:46 6.27 6.27 6.27 6.27 25.8K
15:47 6.27 6.28 6.27 6.28 56.4K
15:48 6.28 6.28 6.27 6.28 15.5K
15:49 6.28 6.28 6.27 6.28 70.2K
15:50 6.27 6.28 6.27 6.28 207.4K
15:51 6.28 6.28 6.28 6.28 50.1K
15:52 6.28 6.28 6.28 6.28 98.7K
15:53 6.28 6.28 6.27 6.27 96.6K
15:54 6.27 6.28 6.27 6.28 139.5K
15:55 6.27 6.28 6.27 6.28 52.9K
15:56 6.28 6.28 6.28 6.28 53.4K
15:57 6.28 6.28 6.28 6.28 215.4K
15:58 6.28 6.28 6.27 6.27 347.6K
15:59 6.27 6.27 6.26 6.26 5,024.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available