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 6.39 6.39 6.35 6.35 258.1K
09:31 6.35 6.36 6.35 6.36 9.0K
09:32 6.37 6.37 6.35 6.35 20.5K
09:33 6.36 6.36 6.35 6.35 11.0K
09:34 6.35 6.35 6.32 6.33 8.4K
09:35 6.33 6.34 6.33 6.33 34.9K
09:36 6.32 6.35 6.32 6.35 15.3K
09:37 6.36 6.36 6.34 6.34 4.9K
09:38 6.34 6.35 6.33 6.35 9.2K
09:39 6.35 6.35 6.34 6.35 2.8K
09:40 6.36 6.36 6.34 6.35 12.4K
09:41 6.34 6.34 6.33 6.34 3.9K
09:42 6.33 6.34 6.31 6.31 6.7K
09:43 6.32 6.33 6.31 6.32 13.1K
09:44 6.32 6.32 6.31 6.31 1.1K
09:45 6.31 6.31 6.29 6.29 32.4K
09:46 6.30 6.30 6.28 6.28 26.8K
09:47 6.29 6.30 6.28 6.30 15.7K
09:48 6.30 6.30 6.28 6.29 35.3K
09:49 6.29 6.29 6.28 6.29 41.5K
09:50 6.29 6.29 6.28 6.28 28.5K
09:51 6.29 6.29 6.28 6.28 14.4K
09:52 6.28 6.30 6.28 6.30 31.9K
09:53 6.30 6.30 6.28 6.29 22.7K
09:54 6.30 6.30 6.30 6.30 1.3K
09:55 6.30 6.30 6.29 6.29 3.4K
09:56 6.29 6.29 6.26 6.27 9.9K
09:57 6.27 6.27 6.22 6.23 86.5K
09:58 6.23 6.26 6.22 6.26 19.8K
09:59 6.25 6.25 6.24 6.24 15.5K
10:00 6.24 6.28 6.24 6.28 20.5K
10:01 6.27 6.29 6.27 6.28 13.1K
10:02 6.28 6.28 6.26 6.27 44.1K
10:03 6.27 6.27 6.26 6.26 55.9K
10:04 6.26 6.26 6.25 6.26 22.7K
10:05 6.26 6.28 6.26 6.28 8.9K
10:06 6.28 6.29 6.27 6.29 39.5K
10:07 6.29 6.30 6.29 6.30 14.5K
10:08 6.29 6.30 6.28 6.29 22.9K
10:09 6.29 6.29 6.28 6.29 18.6K
10:10 6.29 6.29 6.29 6.29 2.1K
10:11 6.30 6.30 6.28 6.29 18.2K
10:12 6.29 6.29 6.27 6.27 16.7K
10:13 6.27 6.28 6.27 6.28 4.0K
10:14 6.28 6.28 6.27 6.27 5.1K
10:15 6.28 6.28 6.27 6.27 5.1K
10:16 6.28 6.28 6.27 6.27 31.5K
10:17 6.27 6.29 6.27 6.29 98.0K
10:18 6.30 6.30 6.28 6.28 15.4K
10:19 6.28 6.29 6.27 6.29 73.4K
10:20 6.29 6.29 6.27 6.28 21.7K
10:21 6.28 6.28 6.27 6.27 6.5K
10:22 6.27 6.27 6.26 6.27 10.5K
10:23 6.26 6.26 6.25 6.26 17.8K
10:24 6.26 6.26 6.25 6.26 7.8K
10:25 6.26 6.26 6.25 6.25 62.5K
10:26 6.24 6.25 6.24 6.25 15.0K
10:27 6.26 6.26 6.25 6.26 10.0K
10:28 6.26 6.26 6.25 6.26 52.6K
10:29 6.26 6.26 6.25 6.26 17.5K
10:30 6.26 6.27 6.26 6.26 5.7K
10:31 6.26 6.28 6.25 6.28 35.8K
10:32 6.29 6.29 6.27 6.28 20.4K
10:33 6.28 6.29 6.28 6.28 13.4K
10:34 6.28 6.30 6.28 6.30 20.0K
10:35 6.30 6.31 6.30 6.31 23.2K
10:36 6.31 6.32 6.31 6.31 31.3K
10:37 6.30 6.31 6.30 6.31 7.6K
10:38 6.31 6.31 6.30 6.31 61.7K
10:39 6.32 6.33 6.32 6.33 121.0K
10:40 6.33 6.33 6.33 6.33 12.6K
10:41 6.32 6.33 6.32 6.33 36.7K
10:42 6.33 6.35 6.33 6.33 22.4K
10:43 6.33 6.34 6.33 6.34 3.6K
10:44 6.34 6.34 6.33 6.34 115.7K
10:45 6.33 6.34 6.33 6.33 9.2K
10:46 6.33 6.34 6.32 6.34 29.2K
10:47 6.34 6.35 6.33 6.34 58.8K
10:48 6.35 6.36 6.35 6.36 44.9K
10:49 6.36 6.36 6.35 6.35 19.0K
10:50 6.36 6.36 6.33 6.33 49.1K
10:51 6.33 6.33 6.33 6.33 10.0K
10:52 6.32 6.34 6.32 6.34 25.5K
10:53 6.34 6.35 6.34 6.35 16.7K
10:54 6.34 6.35 6.34 6.34 7.1K
10:55 6.35 6.35 6.34 6.34 48.1K
10:56 6.34 6.35 6.34 6.34 52.6K
10:57 6.34 6.35 6.34 6.34 39.3K
10:58 6.34 6.35 6.34 6.34 8.4K
10:59 6.34 6.34 6.33 6.33 9.1K
11:00 6.35 6.35 6.34 6.35 55.9K
11:01 6.35 6.35 6.33 6.34 68.4K
11:02 6.34 6.35 6.34 6.34 55.6K
11:03 6.34 6.35 6.34 6.35 10.5K
11:04 6.35 6.35 6.34 6.35 8.9K
11:05 6.34 6.35 6.33 6.35 14.5K
11:06 6.35 6.35 6.34 6.34 14.5K
11:07 6.35 6.35 6.34 6.35 59.2K
11:08 6.34 6.34 6.33 6.33 19.9K
11:09 6.33 6.35 6.33 6.34 176.4K
11:10 6.34 6.34 6.33 6.33 4.8K
11:11 6.33 6.33 6.32 6.33 45.9K
11:12 6.34 6.34 6.33 6.34 6.1K
11:13 6.33 6.34 6.33 6.34 1.4K
11:14 6.33 6.34 6.33 6.33 21.8K
11:15 6.33 6.34 6.33 6.34 31.1K
11:16 6.34 6.34 6.33 6.33 6.4K
11:17 6.33 6.34 6.33 6.34 2.8K
11:18 6.33 6.33 6.31 6.31 40.9K
11:19 6.32 6.33 6.31 6.32 110.9K
11:20 6.33 6.33 6.32 6.32 46.4K
11:21 6.32 6.32 6.32 6.32 35.2K
11:22 6.31 6.32 6.30 6.30 31.2K
11:23 6.30 6.31 6.29 6.30 89.1K
11:24 6.30 6.31 6.29 6.31 82.3K
11:25 6.30 6.30 6.29 6.29 52.5K
11:26 6.29 6.30 6.28 6.29 71.4K
11:27 6.29 6.29 6.28 6.28 91.0K
11:28 6.28 6.28 6.27 6.27 11.8K
11:29 6.27 6.29 6.27 6.28 117.2K
11:30 6.28 6.30 6.28 6.30 84.6K
11:31 6.29 6.29 6.29 6.29 2.3K
11:32 6.29 6.30 6.29 6.29 6.8K
11:33 6.30 6.30 6.29 6.29 9.4K
11:34 6.29 6.29 6.28 6.28 43.6K
11:35 6.28 6.30 6.28 6.30 22.7K
11:36 6.29 6.31 6.29 6.31 115.9K
11:37 6.31 6.31 6.30 6.30 2.5K
11:38 6.31 6.31 6.30 6.31 4.0K
11:39 6.31 6.31 6.30 6.31 14.1K
11:40 6.30 6.31 6.29 6.29 55.9K
11:41 6.29 6.30 6.28 6.29 21.9K
11:42 6.28 6.29 6.28 6.28 7.4K
11:43 6.28 6.29 6.27 6.27 53.8K
11:44 6.27 6.28 6.27 6.27 11.4K
11:45 6.27 6.27 6.27 6.27 6.5K
11:46 6.27 6.28 6.27 6.28 19.2K
11:47 6.27 6.28 6.27 6.27 9.2K
11:48 6.28 6.28 6.27 6.28 3.8K
11:49 6.27 6.28 6.27 6.27 6.3K
11:50 6.27 6.28 6.27 6.27 0.8K
11:51 6.27 6.28 6.27 6.27 8.3K
11:52 6.27 6.27 6.25 6.25 67.5K
11:53 6.24 6.25 6.24 6.24 35.0K
11:54 6.24 6.25 6.24 6.25 6.1K
11:55 6.25 6.25 6.24 6.25 26.0K
11:56 6.24 6.24 6.22 6.24 90.0K
11:57 6.23 6.25 6.23 6.25 34.8K
11:58 6.25 6.25 6.25 6.25 7.3K
11:59 6.25 6.25 6.25 6.25 4.0K
12:00 6.25 6.25 6.25 6.25 1.7K
12:01 6.25 6.26 6.25 6.26 52.3K
12:02 6.26 6.26 6.25 6.26 11.0K
12:03 6.26 6.26 6.26 6.26 6.6K
12:04 6.26 6.26 6.25 6.25 13.6K
12:05 6.25 6.27 6.24 6.27 100.7K
12:06 6.27 6.27 6.26 6.27 82.0K
12:07 6.26 6.26 6.25 6.26 17.7K
12:08 6.26 6.26 6.25 6.26 10.7K
12:09 6.26 6.27 6.25 6.27 24.4K
12:10 6.27 6.27 6.26 6.26 30.4K
12:11 6.26 6.26 6.26 6.26 161.5K
12:12 6.26 6.26 6.26 6.26 21.5K
12:13 6.25 6.26 6.25 6.26 21.7K
12:14 6.26 6.26 6.25 6.26 48.1K
12:15 6.26 6.26 6.26 6.26 20.9K
12:16 6.25 6.26 6.25 6.25 47.1K
12:17 6.25 6.26 6.24 6.24 27.8K
12:18 6.24 6.25 6.24 6.25 7.2K
12:19 6.25 6.26 6.25 6.26 22.8K
12:20 6.26 6.26 6.25 6.26 22.3K
12:21 6.25 6.26 6.25 6.26 3.0K
12:22 6.25 6.26 6.25 6.26 2.9K
12:23 6.26 6.26 6.25 6.26 0.8K
12:24 6.26 6.26 6.26 6.26 2.5K
12:25 6.27 6.27 6.27 6.27 23.2K
12:26 6.27 6.27 6.26 6.26 9.0K
12:27 6.26 6.27 6.26 6.27 6.7K
12:28 6.26 6.27 6.26 6.27 2.2K
12:29 6.27 6.27 6.27 6.27 20.6K
12:30 6.28 6.28 6.28 6.28 45.0K
12:31 6.28 6.28 6.28 6.28 2.1K
12:32 6.28 6.28 6.27 6.27 8.2K
12:33 6.26 6.26 6.26 6.26 2.4K
12:34 6.26 6.28 6.26 6.28 57.0K
12:36 6.27 6.28 6.27 6.27 6.1K
12:37 6.28 6.28 6.28 6.28 0.1K
12:38 6.28 6.28 6.27 6.28 36.5K
12:39 6.27 6.27 6.26 6.27 129.7K
12:40 6.27 6.27 6.26 6.26 6.8K
12:41 6.26 6.28 6.26 6.28 51.8K
12:42 6.27 6.28 6.26 6.27 12.7K
12:43 6.26 6.26 6.26 6.26 0.8K
12:44 6.26 6.26 6.26 6.26 20.5K
12:45 6.26 6.26 6.26 6.26 31.7K
12:46 6.26 6.26 6.26 6.26 1.5K
12:47 6.26 6.26 6.25 6.25 12.7K
12:48 6.26 6.26 6.26 6.26 2.1K
12:49 6.27 6.27 6.25 6.26 147.8K
12:50 6.26 6.26 6.26 6.26 42.7K
12:51 6.26 6.27 6.26 6.26 81.4K
12:52 6.26 6.26 6.26 6.26 37.7K
12:53 6.26 6.26 6.25 6.25 89.3K
12:54 6.24 6.25 6.24 6.25 6.6K
12:55 6.24 6.24 6.24 6.24 27.0K
12:56 6.24 6.24 6.23 6.23 21.8K
12:57 6.24 6.24 6.23 6.24 16.4K
12:58 6.24 6.24 6.23 6.23 74.1K
12:59 6.23 6.24 6.22 6.22 175.0K
13:00 6.22 6.23 6.22 6.23 28.7K
13:01 6.23 6.23 6.23 6.23 18.8K
13:02 6.23 6.24 6.22 6.24 33.6K
13:03 6.24 6.24 6.22 6.23 62.8K
13:04 6.23 6.23 6.23 6.23 2.7K
13:05 6.23 6.23 6.22 6.23 10.0K
13:06 6.23 6.23 6.22 6.23 4.4K
13:07 6.22 6.23 6.22 6.23 5.8K
13:08 6.23 6.23 6.22 6.23 8.2K
13:09 6.23 6.23 6.23 6.23 2.6K
13:10 6.23 6.23 6.23 6.23 2.3K
13:11 6.22 6.23 6.22 6.23 6.1K
13:12 6.23 6.23 6.22 6.22 2.3K
13:13 6.23 6.23 6.22 6.23 38.1K
13:14 6.23 6.23 6.22 6.22 58.7K
13:15 6.23 6.23 6.22 6.22 14.9K
13:16 6.22 6.23 6.22 6.23 81.8K
13:17 6.23 6.23 6.22 6.23 121.4K
13:18 6.23 6.23 6.22 6.22 26.8K
13:19 6.22 6.23 6.22 6.23 9.1K
13:20 6.23 6.23 6.23 6.23 2.0K
13:21 6.22 6.23 6.22 6.22 113.2K
13:22 6.23 6.23 6.23 6.23 0.8K
13:23 6.23 6.23 6.23 6.23 0.6K
13:24 6.23 6.23 6.22 6.23 1.3K
13:25 6.23 6.23 6.22 6.22 41.0K
13:26 6.23 6.23 6.23 6.23 0.2K
13:27 6.23 6.23 6.23 6.23 4.3K
13:28 6.23 6.23 6.22 6.23 4.5K
13:29 6.23 6.23 6.22 6.22 136.0K
13:30 6.22 6.22 6.21 6.21 15.8K
13:31 6.22 6.22 6.20 6.20 92.4K
13:32 6.21 6.21 6.21 6.21 3.7K
13:33 6.21 6.21 6.20 6.20 10.9K
13:34 6.21 6.21 6.20 6.21 5.0K
13:35 6.20 6.20 6.20 6.20 0.8K
13:36 6.20 6.21 6.20 6.20 46.7K
13:37 6.20 6.21 6.20 6.21 6.0K
13:38 6.20 6.21 6.20 6.20 26.5K
13:39 6.20 6.21 6.20 6.21 38.6K
13:40 6.20 6.21 6.19 6.20 147.5K
13:41 6.20 6.21 6.19 6.20 72.0K
13:42 6.20 6.20 6.19 6.19 6.5K
13:43 6.19 6.19 6.18 6.19 43.8K
13:44 6.18 6.18 6.17 6.18 42.5K
13:45 6.18 6.19 6.17 6.19 41.8K
13:46 6.19 6.19 6.19 6.19 16.0K
13:47 6.18 6.19 6.18 6.18 20.6K
13:48 6.18 6.18 6.18 6.18 44.4K
13:49 6.18 6.19 6.18 6.18 42.5K
13:50 6.19 6.19 6.18 6.19 67.5K
13:51 6.19 6.20 6.19 6.20 19.4K
13:52 6.20 6.20 6.19 6.19 24.0K
13:53 6.19 6.20 6.19 6.19 3.9K
13:54 6.19 6.20 6.19 6.20 1.8K
13:55 6.20 6.20 6.19 6.19 4.0K
13:56 6.20 6.20 6.20 6.20 2.1K
13:57 6.20 6.21 6.20 6.21 48.1K
13:58 6.21 6.21 6.20 6.20 7.7K
13:59 6.21 6.21 6.19 6.19 63.5K
14:00 6.19 6.21 6.19 6.21 34.9K
14:01 6.21 6.21 6.20 6.21 7.4K
14:02 6.20 6.21 6.20 6.21 69.9K
14:03 6.21 6.21 6.20 6.21 5.9K
14:04 6.20 6.21 6.20 6.21 0.7K
14:05 6.20 6.21 6.20 6.20 31.8K
14:06 6.20 6.21 6.20 6.21 20.3K
14:07 6.20 6.20 6.20 6.20 18.1K
14:08 6.19 6.20 6.19 6.20 26.6K
14:09 6.21 6.21 6.20 6.20 1.6K
14:10 6.20 6.21 6.20 6.21 10.5K
14:11 6.20 6.21 6.20 6.21 49.4K
14:12 6.20 6.21 6.20 6.21 15.0K
14:13 6.20 6.21 6.20 6.20 4.5K
14:14 6.20 6.21 6.20 6.20 29.7K
14:15 6.20 6.21 6.20 6.20 21.5K
14:16 6.21 6.21 6.20 6.20 7.9K
14:17 6.20 6.20 6.19 6.20 30.3K
14:18 6.20 6.21 6.20 6.21 38.6K
14:19 6.20 6.20 6.19 6.19 43.8K
14:20 6.18 6.19 6.18 6.19 46.1K
14:21 6.19 6.20 6.19 6.19 51.0K
14:22 6.19 6.20 6.19 6.19 27.9K
14:23 6.20 6.20 6.19 6.19 19.4K
14:24 6.20 6.20 6.19 6.19 2.9K
14:25 6.18 6.19 6.18 6.18 49.5K
14:26 6.19 6.19 6.18 6.19 30.0K
14:27 6.19 6.19 6.19 6.19 8.5K
14:28 6.19 6.19 6.19 6.19 42.7K
14:29 6.19 6.19 6.19 6.19 10.3K
14:30 6.19 6.19 6.18 6.18 12.9K
14:31 6.19 6.19 6.19 6.19 45.6K
14:32 6.19 6.19 6.18 6.18 5.4K
14:33 6.17 6.18 6.17 6.18 55.3K
14:34 6.17 6.18 6.16 6.17 84.2K
14:35 6.16 6.17 6.16 6.17 17.0K
14:36 6.17 6.17 6.17 6.17 7.3K
14:37 6.17 6.18 6.17 6.18 31.4K
14:38 6.18 6.18 6.17 6.18 19.5K
14:39 6.17 6.18 6.17 6.18 4.3K
14:40 6.17 6.18 6.17 6.18 7.5K
14:41 6.18 6.18 6.18 6.18 4.7K
14:42 6.18 6.18 6.18 6.18 11.9K
14:43 6.18 6.18 6.16 6.16 35.4K
14:44 6.16 6.16 6.16 6.16 15.6K
14:45 6.16 6.16 6.15 6.16 38.7K
14:46 6.16 6.16 6.15 6.15 7.1K
14:47 6.15 6.15 6.14 6.14 37.7K
14:48 6.14 6.14 6.13 6.14 20.1K
14:49 6.14 6.14 6.13 6.14 17.6K
14:50 6.15 6.15 6.14 6.14 16.8K
14:51 6.14 6.14 6.14 6.14 3.5K
14:52 6.15 6.15 6.13 6.14 51.9K
14:53 6.14 6.14 6.13 6.14 4.2K
14:54 6.14 6.14 6.13 6.14 6.3K
14:55 6.13 6.13 6.13 6.13 11.7K
14:56 6.14 6.14 6.14 6.14 2.7K
14:57 6.13 6.14 6.13 6.14 32.7K
14:58 6.13 6.13 6.13 6.13 20.4K
14:59 6.13 6.14 6.13 6.14 55.5K
15:00 6.14 6.15 6.14 6.15 37.0K
15:01 6.15 6.15 6.14 6.15 35.0K
15:02 6.14 6.16 6.14 6.15 27.8K
15:03 6.16 6.16 6.15 6.16 12.1K
15:04 6.15 6.16 6.15 6.15 115.7K
15:05 6.14 6.15 6.14 6.14 4.8K
15:06 6.15 6.15 6.14 6.14 14.3K
15:07 6.13 6.13 6.12 6.12 19.7K
15:08 6.13 6.13 6.12 6.13 36.3K
15:09 6.13 6.13 6.12 6.13 3.2K
15:10 6.13 6.13 6.13 6.13 2.1K
15:11 6.12 6.13 6.12 6.13 15.3K
15:12 6.13 6.13 6.12 6.12 42.6K
15:13 6.12 6.12 6.11 6.11 18.5K
15:14 6.11 6.12 6.11 6.12 7.9K
15:15 6.12 6.12 6.11 6.12 5.8K
15:16 6.13 6.13 6.13 6.13 29.4K
15:17 6.13 6.13 6.13 6.13 8.4K
15:18 6.12 6.13 6.12 6.12 4.7K
15:19 6.13 6.13 6.13 6.13 5.1K
15:20 6.13 6.13 6.13 6.13 1.8K
15:21 6.13 6.13 6.13 6.13 4.9K
15:22 6.12 6.13 6.12 6.13 4.3K
15:23 6.13 6.14 6.12 6.14 35.0K
15:24 6.13 6.14 6.13 6.13 22.3K
15:25 6.13 6.13 6.13 6.13 18.0K
15:26 6.13 6.13 6.12 6.13 3.9K
15:27 6.13 6.13 6.13 6.13 7.5K
15:28 6.12 6.13 6.12 6.13 42.0K
15:29 6.13 6.13 6.12 6.13 12.8K
15:30 6.13 6.13 6.12 6.13 8.8K
15:31 6.12 6.13 6.12 6.12 54.7K
15:32 6.11 6.13 6.11 6.12 35.1K
15:33 6.12 6.13 6.12 6.13 4.4K
15:34 6.13 6.13 6.12 6.13 10.7K
15:35 6.12 6.13 6.12 6.12 8.3K
15:36 6.12 6.13 6.11 6.12 24.6K
15:37 6.12 6.12 6.12 6.12 6.3K
15:38 6.11 6.11 6.10 6.11 55.5K
15:39 6.11 6.12 6.11 6.12 39.1K
15:40 6.12 6.12 6.11 6.12 4.4K
15:41 6.12 6.13 6.12 6.13 45.5K
15:42 6.12 6.13 6.12 6.13 11.8K
15:43 6.12 6.13 6.12 6.12 16.1K
15:44 6.13 6.13 6.13 6.13 4.2K
15:45 6.13 6.13 6.13 6.13 3.0K
15:46 6.13 6.13 6.11 6.12 40.2K
15:47 6.12 6.13 6.12 6.13 66.4K
15:48 6.12 6.13 6.12 6.13 9.8K
15:49 6.13 6.13 6.12 6.13 13.0K
15:50 6.13 6.13 6.12 6.13 116.1K
15:51 6.13 6.13 6.11 6.12 30.0K
15:52 6.12 6.12 6.11 6.12 8.6K
15:53 6.12 6.12 6.12 6.12 25.0K
15:54 6.12 6.14 6.12 6.14 101.7K
15:55 6.14 6.14 6.13 6.14 57.3K
15:56 6.14 6.14 6.14 6.14 51.7K
15:57 6.14 6.14 6.13 6.13 38.2K
15:58 6.14 6.14 6.13 6.13 60.1K
15:59 6.14 6.14 6.13 6.14 1,307.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available