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 6.22 6.25 6.22 6.25 378.7K
09:31 6.28 6.30 6.27 6.29 68.9K
09:32 6.29 6.31 6.27 6.27 187.1K
09:33 6.27 6.29 6.25 6.25 10.9K
09:34 6.26 6.26 6.22 6.24 65.2K
09:35 6.24 6.25 6.22 6.22 46.2K
09:36 6.23 6.25 6.23 6.25 106.2K
09:37 6.25 6.25 6.21 6.22 33.6K
09:38 6.21 6.23 6.21 6.22 8.4K
09:39 6.22 6.23 6.21 6.23 27.7K
09:40 6.22 6.23 6.20 6.21 33.9K
09:41 6.22 6.22 6.20 6.20 28.7K
09:42 6.21 6.22 6.20 6.22 44.3K
09:43 6.21 6.23 6.21 6.23 24.4K
09:44 6.23 6.25 6.23 6.25 54.4K
09:45 6.26 6.29 6.26 6.29 86.9K
09:46 6.30 6.31 6.26 6.26 109.7K
09:47 6.26 6.27 6.25 6.27 73.4K
09:48 6.26 6.28 6.25 6.28 28.6K
09:49 6.28 6.30 6.28 6.30 41.3K
09:50 6.28 6.32 6.28 6.31 66.0K
09:51 6.31 6.33 6.31 6.32 77.5K
09:52 6.32 6.32 6.30 6.30 22.2K
09:53 6.31 6.35 6.31 6.35 28.3K
09:54 6.34 6.37 6.34 6.37 61.3K
09:55 6.38 6.38 6.37 6.38 50.0K
09:56 6.37 6.39 6.37 6.38 50.0K
09:57 6.39 6.39 6.36 6.37 12.9K
09:58 6.37 6.38 6.37 6.38 20.4K
09:59 6.39 6.39 6.38 6.39 25.0K
10:00 6.39 6.41 6.39 6.40 128.2K
10:01 6.39 6.40 6.38 6.39 59.0K
10:02 6.38 6.38 6.37 6.38 26.6K
10:03 6.38 6.39 6.38 6.38 45.6K
10:04 6.39 6.39 6.39 6.39 35.7K
10:05 6.40 6.41 6.39 6.39 80.6K
10:06 6.39 6.39 6.37 6.39 25.6K
10:07 6.39 6.39 6.36 6.36 26.3K
10:08 6.35 6.36 6.34 6.34 26.5K
10:09 6.34 6.36 6.34 6.35 14.2K
10:10 6.34 6.35 6.32 6.32 51.9K
10:11 6.33 6.33 6.32 6.33 23.9K
10:12 6.33 6.33 6.31 6.32 20.2K
10:13 6.31 6.33 6.31 6.32 29.5K
10:14 6.31 6.33 6.31 6.33 43.4K
10:15 6.33 6.34 6.33 6.33 23.3K
10:16 6.32 6.33 6.32 6.32 5.9K
10:17 6.32 6.33 6.32 6.33 13.8K
10:18 6.32 6.33 6.31 6.32 42.1K
10:19 6.32 6.34 6.31 6.33 37.4K
10:20 6.32 6.32 6.31 6.31 8.4K
10:21 6.31 6.31 6.30 6.31 29.1K
10:22 6.32 6.33 6.31 6.32 163.3K
10:23 6.32 6.32 6.31 6.32 22.7K
10:24 6.32 6.33 6.32 6.32 20.6K
10:25 6.33 6.35 6.33 6.35 40.9K
10:26 6.35 6.35 6.34 6.34 24.4K
10:27 6.33 6.33 6.32 6.33 37.9K
10:28 6.32 6.35 6.32 6.34 130.2K
10:29 6.34 6.35 6.34 6.34 40.1K
10:30 6.35 6.35 6.32 6.33 20.0K
10:31 6.33 6.35 6.32 6.34 85.2K
10:32 6.34 6.35 6.33 6.34 84.3K
10:33 6.34 6.35 6.34 6.34 48.0K
10:34 6.35 6.36 6.34 6.36 39.9K
10:35 6.36 6.37 6.35 6.37 41.1K
10:36 6.37 6.37 6.36 6.36 110.7K
10:37 6.35 6.37 6.35 6.35 118.7K
10:38 6.37 6.37 6.36 6.36 55.8K
10:39 6.37 6.39 6.37 6.37 123.8K
10:40 6.37 6.41 6.37 6.41 123.0K
10:41 6.40 6.41 6.40 6.41 73.9K
10:42 6.41 6.41 6.40 6.41 112.2K
10:43 6.40 6.41 6.39 6.40 98.8K
10:44 6.40 6.41 6.39 6.41 29.4K
10:45 6.41 6.41 6.40 6.41 69.8K
10:46 6.40 6.40 6.38 6.39 100.8K
10:47 6.39 6.40 6.38 6.38 97.4K
10:48 6.39 6.40 6.38 6.40 135.7K
10:49 6.40 6.40 6.39 6.40 95.2K
10:50 6.40 6.41 6.38 6.38 147.6K
10:51 6.38 6.39 6.37 6.39 74.1K
10:52 6.39 6.39 6.38 6.39 23.3K
10:53 6.39 6.39 6.37 6.38 106.7K
10:54 6.38 6.39 6.37 6.39 126.0K
10:55 6.39 6.39 6.37 6.38 60.5K
10:56 6.38 6.38 6.36 6.38 128.7K
10:57 6.37 6.38 6.37 6.37 15.5K
10:58 6.37 6.38 6.36 6.37 102.7K
10:59 6.38 6.38 6.37 6.38 201.0K
11:00 6.37 6.38 6.37 6.38 129.5K
11:01 6.37 6.39 6.37 6.38 109.7K
11:02 6.38 6.38 6.37 6.37 82.5K
11:03 6.36 6.37 6.36 6.37 18.4K
11:04 6.36 6.37 6.35 6.36 66.3K
11:05 6.36 6.37 6.36 6.36 18.5K
11:06 6.37 6.37 6.36 6.37 7.4K
11:07 6.37 6.37 6.36 6.36 73.8K
11:08 6.37 6.37 6.35 6.35 19.4K
11:09 6.35 6.36 6.34 6.35 28.0K
11:10 6.34 6.36 6.34 6.35 71.5K
11:11 6.36 6.36 6.35 6.36 43.0K
11:12 6.36 6.36 6.36 6.36 5.1K
11:13 6.36 6.36 6.35 6.36 20.4K
11:14 6.36 6.37 6.36 6.37 49.0K
11:15 6.37 6.37 6.36 6.37 7.8K
11:16 6.36 6.38 6.36 6.38 50.6K
11:17 6.38 6.39 6.37 6.39 41.7K
11:18 6.39 6.41 6.38 6.41 39.4K
11:19 6.41 6.42 6.41 6.42 53.6K
11:20 6.42 6.42 6.41 6.41 15.0K
11:21 6.41 6.41 6.40 6.41 17.6K
11:22 6.41 6.41 6.39 6.39 14.8K
11:23 6.40 6.41 6.39 6.41 72.4K
11:24 6.41 6.41 6.40 6.40 58.7K
11:25 6.39 6.41 6.39 6.40 59.9K
11:26 6.40 6.41 6.40 6.41 81.4K
11:27 6.40 6.41 6.40 6.41 30.0K
11:28 6.40 6.41 6.40 6.41 8.1K
11:29 6.41 6.41 6.40 6.41 24.3K
11:30 6.40 6.40 6.39 6.40 29.2K
11:31 6.40 6.41 6.40 6.41 28.2K
11:32 6.40 6.42 6.40 6.41 42.0K
11:33 6.41 6.43 6.41 6.43 54.4K
11:34 6.42 6.42 6.41 6.41 28.2K
11:35 6.42 6.43 6.42 6.43 27.6K
11:36 6.43 6.43 6.41 6.42 56.2K
11:37 6.42 6.43 6.42 6.43 77.6K
11:38 6.43 6.43 6.42 6.42 23.9K
11:39 6.41 6.41 6.40 6.40 31.5K
11:40 6.41 6.42 6.40 6.41 63.0K
11:41 6.41 6.42 6.40 6.41 42.1K
11:42 6.41 6.42 6.41 6.42 29.9K
11:43 6.42 6.42 6.40 6.40 30.7K
11:44 6.41 6.42 6.40 6.41 129.5K
11:45 6.42 6.42 6.41 6.42 21.7K
11:46 6.41 6.43 6.41 6.43 30.5K
11:47 6.43 6.43 6.42 6.43 44.8K
11:48 6.43 6.43 6.42 6.43 28.5K
11:49 6.43 6.43 6.41 6.42 54.8K
11:50 6.41 6.41 6.40 6.41 48.4K
11:51 6.41 6.41 6.40 6.41 34.7K
11:52 6.41 6.41 6.39 6.39 98.5K
11:53 6.39 6.39 6.38 6.39 48.5K
11:54 6.39 6.39 6.38 6.39 5.3K
11:55 6.38 6.38 6.35 6.35 100.3K
11:56 6.35 6.35 6.31 6.32 111.0K
11:57 6.32 6.33 6.32 6.32 34.5K
11:58 6.33 6.33 6.31 6.32 45.1K
11:59 6.31 6.31 6.30 6.30 39.7K
12:00 6.29 6.29 6.27 6.29 56.0K
12:01 6.30 6.30 6.29 6.30 38.1K
12:02 6.30 6.30 6.28 6.29 31.0K
12:03 6.29 6.30 6.29 6.30 92.6K
12:04 6.30 6.30 6.29 6.29 23.5K
12:05 6.30 6.30 6.29 6.29 26.9K
12:06 6.30 6.31 6.29 6.31 45.3K
12:07 6.31 6.31 6.31 6.31 11.4K
12:08 6.31 6.31 6.30 6.31 17.4K
12:09 6.31 6.32 6.30 6.31 42.5K
12:10 6.31 6.31 6.29 6.29 18.9K
12:11 6.30 6.30 6.28 6.29 91.7K
12:12 6.29 6.30 6.29 6.30 80.3K
12:13 6.30 6.30 6.29 6.29 9.7K
12:14 6.30 6.30 6.30 6.30 20.3K
12:15 6.29 6.30 6.29 6.30 55.3K
12:16 6.30 6.31 6.30 6.31 28.8K
12:17 6.31 6.31 6.30 6.30 32.6K
12:18 6.30 6.31 6.30 6.31 18.0K
12:19 6.31 6.31 6.31 6.31 16.1K
12:20 6.31 6.31 6.31 6.31 3.6K
12:21 6.30 6.31 6.30 6.30 43.4K
12:22 6.30 6.31 6.30 6.31 23.3K
12:23 6.31 6.31 6.31 6.31 1.5K
12:24 6.31 6.31 6.30 6.31 26.0K
12:25 6.31 6.31 6.30 6.30 46.9K
12:26 6.30 6.31 6.30 6.31 42.4K
12:27 6.31 6.31 6.31 6.31 1.4K
12:28 6.31 6.31 6.31 6.31 4.6K
12:29 6.31 6.31 6.29 6.29 8.9K
12:30 6.30 6.30 6.29 6.30 17.1K
12:31 6.30 6.31 6.30 6.31 29.5K
12:32 6.30 6.31 6.30 6.31 6.2K
12:33 6.31 6.31 6.30 6.30 2.6K
12:34 6.30 6.31 6.30 6.31 48.9K
12:35 6.31 6.31 6.30 6.30 6.5K
12:36 6.30 6.31 6.30 6.30 74.5K
12:37 6.30 6.31 6.30 6.30 15.0K
12:38 6.30 6.30 6.29 6.30 19.6K
12:39 6.30 6.31 6.29 6.31 61.6K
12:40 6.31 6.31 6.29 6.29 21.4K
12:41 6.30 6.31 6.30 6.30 45.6K
12:42 6.30 6.30 6.29 6.29 10.8K
12:43 6.29 6.30 6.29 6.29 6.5K
12:44 6.29 6.30 6.29 6.29 29.8K
12:45 6.29 6.30 6.29 6.30 8.6K
12:46 6.29 6.29 6.28 6.29 18.8K
12:47 6.29 6.29 6.28 6.29 23.5K
12:48 6.28 6.29 6.27 6.28 41.5K
12:49 6.28 6.29 6.27 6.28 12.1K
12:50 6.28 6.28 6.25 6.26 30.7K
12:51 6.26 6.26 6.25 6.25 5.5K
12:52 6.25 6.26 6.25 6.25 10.4K
12:53 6.25 6.26 6.25 6.25 9.4K
12:54 6.26 6.26 6.25 6.25 2.9K
12:55 6.26 6.26 6.25 6.25 11.8K
12:56 6.25 6.26 6.25 6.26 12.6K
12:57 6.26 6.26 6.25 6.26 23.8K
12:58 6.25 6.26 6.25 6.26 27.5K
12:59 6.26 6.26 6.25 6.26 43.1K
13:00 6.26 6.26 6.25 6.25 6.6K
13:01 6.26 6.26 6.25 6.26 7.6K
13:02 6.26 6.26 6.25 6.26 4.3K
13:03 6.25 6.27 6.25 6.27 12.2K
13:04 6.27 6.27 6.27 6.27 6.7K
13:05 6.26 6.27 6.26 6.26 55.2K
13:06 6.25 6.26 6.25 6.26 5.6K
13:07 6.26 6.26 6.25 6.26 9.7K
13:08 6.25 6.26 6.25 6.26 22.7K
13:09 6.27 6.27 6.27 6.27 2.0K
13:10 6.27 6.27 6.27 6.27 5.1K
13:11 6.27 6.27 6.27 6.27 1.1K
13:12 6.27 6.27 6.26 6.27 1.6K
13:13 6.27 6.27 6.26 6.27 6.5K
13:14 6.26 6.26 6.26 6.26 66.1K
13:15 6.26 6.27 6.26 6.26 29.0K
13:16 6.26 6.27 6.26 6.26 4.0K
13:17 6.26 6.26 6.26 6.26 3.0K
13:18 6.26 6.26 6.26 6.26 18.8K
13:19 6.26 6.26 6.25 6.26 9.3K
13:20 6.25 6.26 6.25 6.26 5.7K
13:21 6.26 6.26 6.25 6.26 27.7K
13:22 6.25 6.25 6.25 6.25 36.2K
13:23 6.26 6.26 6.25 6.26 72.8K
13:24 6.26 6.26 6.25 6.26 6.0K
13:25 6.26 6.26 6.25 6.25 12.1K
13:26 6.23 6.24 6.23 6.24 16.6K
13:27 6.23 6.24 6.23 6.23 10.6K
13:28 6.22 6.23 6.22 6.22 22.0K
13:29 6.22 6.22 6.21 6.21 20.4K
13:30 6.21 6.22 6.21 6.22 2.5K
13:31 6.22 6.22 6.21 6.22 4.0K
13:32 6.22 6.24 6.22 6.24 42.7K
13:33 6.24 6.25 6.24 6.25 21.3K
13:34 6.25 6.25 6.23 6.23 8.6K
13:35 6.24 6.24 6.23 6.24 13.1K
13:36 6.24 6.24 6.23 6.24 6.4K
13:37 6.23 6.24 6.23 6.23 19.6K
13:38 6.23 6.24 6.23 6.24 4.4K
13:39 6.24 6.24 6.23 6.23 8.3K
13:40 6.23 6.23 6.23 6.23 1.9K
13:41 6.24 6.24 6.23 6.24 10.5K
13:42 6.24 6.24 6.23 6.23 7.9K
13:43 6.23 6.24 6.23 6.23 4.5K
13:44 6.24 6.24 6.23 6.24 3.1K
13:45 6.23 6.25 6.23 6.25 29.6K
13:46 6.24 6.25 6.24 6.25 30.9K
13:47 6.25 6.26 6.25 6.25 33.7K
13:48 6.25 6.26 6.25 6.25 12.1K
13:49 6.26 6.26 6.26 6.26 27.6K
13:50 6.27 6.27 6.26 6.27 62.3K
13:51 6.27 6.27 6.26 6.26 8.3K
13:52 6.26 6.27 6.26 6.26 48.9K
13:53 6.26 6.26 6.25 6.26 23.4K
13:54 6.25 6.26 6.25 6.25 32.0K
13:55 6.25 6.25 6.24 6.25 41.7K
13:56 6.26 6.26 6.26 6.26 19.5K
13:57 6.26 6.26 6.25 6.26 16.4K
13:58 6.25 6.25 6.24 6.25 92.5K
13:59 6.24 6.25 6.24 6.25 117.4K
14:00 6.24 6.26 6.24 6.26 62.5K
14:01 6.25 6.26 6.24 6.25 129.2K
14:02 6.25 6.25 6.24 6.25 15.5K
14:03 6.25 6.25 6.24 6.25 72.3K
14:04 6.24 6.25 6.24 6.25 5.1K
14:05 6.25 6.26 6.25 6.25 68.6K
14:06 6.26 6.26 6.25 6.25 9.2K
14:07 6.25 6.26 6.25 6.26 36.6K
14:08 6.26 6.26 6.25 6.25 13.6K
14:09 6.26 6.26 6.26 6.26 12.0K
14:10 6.26 6.26 6.26 6.26 22.4K
14:11 6.26 6.26 6.25 6.26 10.0K
14:12 6.25 6.26 6.25 6.26 11.5K
14:13 6.25 6.28 6.25 6.28 139.7K
14:14 6.28 6.28 6.27 6.28 25.4K
14:15 6.28 6.28 6.27 6.28 9.5K
14:16 6.28 6.28 6.28 6.28 16.2K
14:17 6.28 6.28 6.27 6.27 23.5K
14:18 6.27 6.28 6.27 6.27 88.2K
14:19 6.27 6.28 6.27 6.28 59.7K
14:20 6.28 6.28 6.28 6.28 4.4K
14:21 6.28 6.28 6.28 6.28 12.3K
14:22 6.27 6.28 6.27 6.28 7.5K
14:23 6.28 6.28 6.27 6.28 9.9K
14:24 6.28 6.28 6.27 6.27 9.5K
14:25 6.27 6.27 6.26 6.27 69.9K
14:26 6.27 6.27 6.26 6.26 20.6K
14:27 6.27 6.27 6.27 6.27 18.2K
14:28 6.27 6.27 6.27 6.27 9.3K
14:29 6.27 6.28 6.25 6.26 52.3K
14:30 6.25 6.26 6.25 6.26 44.8K
14:31 6.26 6.27 6.25 6.27 81.3K
14:32 6.26 6.27 6.26 6.27 10.8K
14:33 6.26 6.27 6.26 6.27 28.0K
14:34 6.26 6.27 6.26 6.27 12.9K
14:35 6.27 6.27 6.26 6.27 6.9K
14:36 6.27 6.27 6.26 6.27 10.9K
14:37 6.27 6.27 6.27 6.27 0.9K
14:38 6.26 6.27 6.26 6.27 13.9K
14:39 6.27 6.27 6.26 6.26 23.3K
14:40 6.27 6.28 6.27 6.28 67.1K
14:41 6.27 6.28 6.27 6.27 11.6K
14:42 6.28 6.28 6.28 6.28 4.6K
14:43 6.28 6.28 6.28 6.28 3.0K
14:44 6.28 6.28 6.28 6.28 4.8K
14:45 6.28 6.28 6.27 6.27 7.0K
14:46 6.28 6.28 6.27 6.27 41.6K
14:47 6.28 6.28 6.26 6.26 52.2K
14:48 6.27 6.27 6.26 6.26 6.0K
14:49 6.26 6.27 6.26 6.26 8.9K
14:50 6.26 6.27 6.26 6.27 33.5K
14:51 6.26 6.27 6.26 6.26 10.7K
14:52 6.27 6.28 6.27 6.28 37.8K
14:53 6.28 6.28 6.27 6.27 29.8K
14:54 6.27 6.27 6.26 6.27 5.4K
14:55 6.27 6.27 6.27 6.27 21.9K
14:56 6.27 6.27 6.27 6.27 8.2K
14:57 6.27 6.27 6.26 6.27 20.4K
14:58 6.27 6.27 6.26 6.26 60.8K
14:59 6.26 6.26 6.25 6.26 24.2K
15:00 6.26 6.27 6.26 6.27 12.5K
15:01 6.27 6.27 6.26 6.27 5.3K
15:02 6.27 6.27 6.27 6.27 23.2K
15:03 6.27 6.28 6.27 6.28 20.3K
15:04 6.28 6.28 6.27 6.28 16.0K
15:05 6.27 6.27 6.26 6.26 46.7K
15:06 6.27 6.27 6.26 6.27 32.3K
15:07 6.27 6.28 6.26 6.28 21.2K
15:08 6.28 6.28 6.27 6.28 8.4K
15:09 6.28 6.28 6.27 6.28 5.1K
15:10 6.28 6.29 6.28 6.29 39.7K
15:11 6.29 6.29 6.29 6.29 9.3K
15:12 6.29 6.29 6.28 6.29 5.7K
15:13 6.29 6.29 6.29 6.29 30.4K
15:14 6.29 6.29 6.29 6.29 3.3K
15:15 6.30 6.30 6.29 6.30 107.1K
15:16 6.29 6.30 6.29 6.30 16.3K
15:17 6.30 6.30 6.30 6.30 6.0K
15:18 6.30 6.30 6.29 6.29 15.6K
15:19 6.30 6.30 6.29 6.29 24.8K
15:20 6.30 6.30 6.29 6.30 17.4K
15:21 6.30 6.30 6.29 6.30 15.9K
15:22 6.30 6.30 6.29 6.29 18.9K
15:23 6.30 6.31 6.30 6.31 31.2K
15:24 6.31 6.31 6.31 6.31 14.1K
15:25 6.31 6.31 6.30 6.31 63.8K
15:26 6.31 6.31 6.30 6.31 11.3K
15:27 6.31 6.31 6.30 6.30 3.7K
15:28 6.31 6.32 6.30 6.32 62.9K
15:29 6.32 6.32 6.31 6.32 11.6K
15:30 6.31 6.31 6.30 6.31 52.6K
15:31 6.31 6.31 6.31 6.31 1.1K
15:32 6.31 6.31 6.30 6.31 37.4K
15:33 6.31 6.31 6.31 6.31 6.8K
15:34 6.31 6.31 6.31 6.31 16.3K
15:35 6.31 6.31 6.30 6.31 14.2K
15:36 6.31 6.31 6.30 6.31 18.7K
15:37 6.31 6.34 6.31 6.34 173.3K
15:38 6.34 6.34 6.34 6.34 6.1K
15:39 6.34 6.35 6.34 6.35 52.5K
15:40 6.35 6.35 6.33 6.34 60.0K
15:41 6.34 6.34 6.34 6.34 13.2K
15:42 6.34 6.34 6.34 6.34 15.4K
15:43 6.34 6.34 6.33 6.34 99.5K
15:44 6.34 6.34 6.33 6.34 152.2K
15:45 6.34 6.34 6.33 6.33 182.0K
15:46 6.34 6.34 6.33 6.33 54.2K
15:47 6.33 6.34 6.33 6.33 207.0K
15:48 6.33 6.34 6.33 6.33 125.3K
15:49 6.33 6.34 6.32 6.32 232.3K
15:50 6.33 6.34 6.32 6.34 314.6K
15:51 6.34 6.34 6.33 6.34 111.3K
15:52 6.33 6.34 6.32 6.33 335.6K
15:53 6.33 6.34 6.33 6.34 390.9K
15:54 6.33 6.34 6.33 6.33 72.6K
15:55 6.33 6.34 6.33 6.34 181.2K
15:56 6.33 6.34 6.33 6.34 125.9K
15:57 6.34 6.34 6.33 6.34 269.8K
15:58 6.34 6.34 6.33 6.34 114.3K
15:59 6.34 6.34 6.33 6.34 1,985.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available