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 5.98 5.98 5.90 5.90 614.6K
09:31 5.91 5.93 5.87 5.93 89.7K
09:32 5.92 5.92 5.86 5.86 133.2K
09:33 5.85 5.85 5.79 5.79 175.7K
09:34 5.79 5.79 5.73 5.74 185.4K
09:35 5.74 5.78 5.73 5.75 189.9K
09:36 5.73 5.75 5.71 5.75 133.3K
09:37 5.76 5.76 5.71 5.72 100.8K
09:38 5.73 5.73 5.70 5.71 115.9K
09:39 5.70 5.72 5.68 5.69 325.6K
09:40 5.65 5.66 5.61 5.61 297.8K
09:41 5.62 5.66 5.62 5.65 226.7K
09:42 5.66 5.67 5.64 5.67 70.3K
09:43 5.67 5.68 5.66 5.67 60.9K
09:44 5.68 5.69 5.65 5.65 64.7K
09:45 5.66 5.66 5.63 5.63 135.2K
09:46 5.64 5.68 5.63 5.68 118.4K
09:47 5.68 5.69 5.68 5.68 43.7K
09:48 5.66 5.69 5.66 5.69 86.7K
09:49 5.69 5.73 5.69 5.72 46.2K
09:50 5.72 5.74 5.71 5.74 59.7K
09:51 5.74 5.78 5.74 5.78 62.6K
09:52 5.78 5.79 5.77 5.78 46.3K
09:53 5.78 5.79 5.77 5.79 66.3K
09:54 5.80 5.81 5.79 5.79 45.4K
09:55 5.81 5.82 5.80 5.82 26.3K
09:56 5.83 5.83 5.80 5.82 52.1K
09:57 5.82 5.84 5.80 5.82 64.8K
09:58 5.83 5.85 5.82 5.84 94.3K
09:59 5.84 5.85 5.83 5.85 80.5K
10:00 5.85 5.88 5.84 5.87 112.1K
10:01 5.88 5.88 5.85 5.87 81.7K
10:02 5.87 5.88 5.86 5.86 62.8K
10:03 5.87 5.90 5.86 5.87 230.4K
10:04 5.87 5.89 5.86 5.89 148.2K
10:05 5.87 5.89 5.87 5.87 53.6K
10:06 5.87 5.89 5.87 5.89 94.6K
10:07 5.89 5.90 5.89 5.89 60.3K
10:08 5.90 5.94 5.89 5.94 142.9K
10:09 5.94 5.96 5.94 5.95 202.5K
10:10 5.94 5.96 5.93 5.94 60.9K
10:11 5.93 5.94 5.92 5.92 89.6K
10:12 5.91 5.94 5.91 5.92 70.8K
10:13 5.92 5.93 5.90 5.91 32.8K
10:14 5.91 5.92 5.90 5.92 75.3K
10:15 5.91 5.91 5.89 5.89 59.3K
10:16 5.89 5.89 5.86 5.87 59.0K
10:17 5.85 5.86 5.79 5.79 310.1K
10:18 5.80 5.80 5.77 5.77 72.1K
10:19 5.76 5.77 5.75 5.75 59.4K
10:20 5.76 5.77 5.76 5.77 42.9K
10:21 5.78 5.79 5.76 5.77 81.6K
10:22 5.77 5.77 5.75 5.76 78.5K
10:23 5.76 5.77 5.75 5.77 52.8K
10:24 5.76 5.77 5.75 5.75 77.3K
10:25 5.76 5.76 5.75 5.75 82.5K
10:26 5.76 5.77 5.75 5.77 76.6K
10:27 5.77 5.78 5.76 5.78 108.4K
10:28 5.78 5.78 5.77 5.77 39.0K
10:29 5.76 5.77 5.75 5.76 78.2K
10:30 5.77 5.79 5.76 5.78 98.1K
10:31 5.78 5.79 5.78 5.79 99.7K
10:32 5.79 5.80 5.78 5.79 64.4K
10:33 5.80 5.81 5.80 5.81 85.0K
10:34 5.80 5.83 5.80 5.82 59.8K
10:35 5.82 5.82 5.80 5.80 21.3K
10:36 5.80 5.81 5.80 5.80 13.3K
10:37 5.81 5.82 5.80 5.82 83.7K
10:38 5.82 5.83 5.81 5.83 97.3K
10:39 5.82 5.83 5.82 5.83 37.8K
10:40 5.83 5.83 5.82 5.83 30.3K
10:41 5.83 5.85 5.83 5.84 35.1K
10:42 5.85 5.85 5.82 5.82 24.7K
10:43 5.83 5.84 5.82 5.83 27.7K
10:44 5.83 5.83 5.82 5.83 11.3K
10:45 5.83 5.84 5.82 5.83 33.1K
10:46 5.83 5.84 5.83 5.84 34.8K
10:47 5.86 5.86 5.84 5.84 53.0K
10:48 5.85 5.85 5.84 5.85 24.9K
10:49 5.84 5.85 5.84 5.85 15.1K
10:50 5.84 5.86 5.84 5.84 65.7K
10:51 5.85 5.86 5.84 5.85 103.0K
10:52 5.84 5.84 5.83 5.84 35.3K
10:53 5.85 5.85 5.83 5.85 38.8K
10:54 5.84 5.85 5.84 5.84 12.7K
10:55 5.84 5.84 5.83 5.83 24.4K
10:56 5.83 5.83 5.82 5.83 23.8K
10:57 5.83 5.84 5.83 5.84 49.7K
10:58 5.83 5.84 5.82 5.84 58.1K
10:59 5.83 5.84 5.83 5.84 4.8K
11:00 5.84 5.85 5.83 5.83 38.2K
11:01 5.83 5.83 5.82 5.83 83.3K
11:02 5.84 5.84 5.82 5.84 42.0K
11:03 5.83 5.84 5.83 5.84 6.3K
11:04 5.84 5.84 5.83 5.84 15.1K
11:05 5.83 5.84 5.82 5.82 15.2K
11:06 5.82 5.84 5.82 5.82 72.5K
11:07 5.83 5.84 5.82 5.84 31.3K
11:08 5.83 5.84 5.83 5.83 44.0K
11:09 5.84 5.84 5.83 5.84 13.7K
11:10 5.83 5.84 5.83 5.83 78.0K
11:11 5.84 5.84 5.82 5.82 38.5K
11:12 5.83 5.85 5.83 5.85 61.1K
11:13 5.86 5.86 5.84 5.84 140.1K
11:14 5.84 5.84 5.83 5.83 122.8K
11:15 5.83 5.83 5.81 5.82 55.4K
11:16 5.83 5.84 5.82 5.84 63.3K
11:17 5.84 5.84 5.84 5.84 10.9K
11:18 5.84 5.84 5.83 5.83 37.1K
11:19 5.83 5.84 5.83 5.84 41.4K
11:20 5.83 5.85 5.83 5.85 66.2K
11:21 5.85 5.86 5.85 5.86 41.5K
11:22 5.86 5.86 5.85 5.85 31.5K
11:23 5.87 5.88 5.86 5.86 40.2K
11:24 5.86 5.87 5.85 5.86 50.4K
11:25 5.87 5.87 5.86 5.87 49.4K
11:26 5.87 5.87 5.86 5.86 77.7K
11:27 5.86 5.86 5.84 5.84 30.1K
11:28 5.84 5.85 5.84 5.84 53.1K
11:29 5.85 5.85 5.83 5.84 42.4K
11:30 5.84 5.84 5.83 5.84 41.8K
11:31 5.84 5.84 5.83 5.84 94.4K
11:32 5.84 5.85 5.84 5.84 75.1K
11:33 5.85 5.86 5.84 5.86 28.3K
11:34 5.86 5.86 5.86 5.86 28.1K
11:35 5.86 5.86 5.85 5.86 26.3K
11:36 5.86 5.86 5.84 5.85 39.7K
11:37 5.85 5.85 5.83 5.83 41.3K
11:38 5.84 5.86 5.83 5.86 26.3K
11:39 5.86 5.86 5.85 5.86 2.1K
11:40 5.85 5.86 5.85 5.86 25.9K
11:41 5.86 5.88 5.85 5.87 64.2K
11:42 5.87 5.88 5.87 5.88 38.2K
11:43 5.88 5.89 5.88 5.88 126.9K
11:44 5.88 5.88 5.88 5.88 21.2K
11:45 5.88 5.88 5.87 5.88 23.7K
11:46 5.88 5.88 5.86 5.86 67.3K
11:47 5.86 5.86 5.85 5.86 23.9K
11:48 5.86 5.86 5.82 5.83 48.0K
11:49 5.83 5.83 5.83 5.83 21.8K
11:50 5.83 5.84 5.83 5.84 41.3K
11:51 5.84 5.84 5.83 5.83 49.8K
11:52 5.83 5.83 5.82 5.83 28.1K
11:53 5.83 5.83 5.82 5.83 17.7K
11:54 5.82 5.83 5.82 5.83 20.3K
11:55 5.82 5.83 5.82 5.82 32.0K
11:56 5.81 5.82 5.80 5.81 209.4K
11:57 5.81 5.82 5.81 5.82 45.4K
11:58 5.81 5.82 5.80 5.80 37.9K
11:59 5.80 5.80 5.79 5.79 46.8K
12:00 5.80 5.80 5.79 5.80 50.7K
12:01 5.80 5.81 5.80 5.81 42.6K
12:02 5.81 5.82 5.81 5.82 140.9K
12:03 5.82 5.83 5.82 5.83 46.5K
12:04 5.83 5.83 5.81 5.82 20.9K
12:05 5.82 5.83 5.81 5.82 27.2K
12:06 5.82 5.82 5.80 5.80 70.9K
12:07 5.81 5.81 5.80 5.80 6.5K
12:08 5.80 5.80 5.79 5.80 33.5K
12:09 5.79 5.80 5.79 5.80 9.5K
12:10 5.80 5.80 5.78 5.78 10.6K
12:11 5.79 5.79 5.78 5.79 20.5K
12:12 5.78 5.80 5.78 5.80 48.4K
12:13 5.81 5.81 5.80 5.81 57.3K
12:14 5.80 5.81 5.80 5.80 51.7K
12:15 5.80 5.81 5.80 5.81 23.2K
12:16 5.80 5.81 5.80 5.80 69.9K
12:17 5.80 5.80 5.79 5.79 25.0K
12:18 5.79 5.81 5.79 5.81 52.9K
12:19 5.81 5.82 5.80 5.82 56.8K
12:20 5.82 5.82 5.80 5.81 37.4K
12:21 5.81 5.82 5.80 5.82 73.1K
12:22 5.82 5.82 5.81 5.82 30.3K
12:23 5.82 5.83 5.82 5.83 40.1K
12:24 5.82 5.84 5.82 5.84 15.5K
12:25 5.84 5.84 5.84 5.84 15.5K
12:26 5.84 5.84 5.84 5.84 18.2K
12:27 5.83 5.84 5.83 5.84 10.0K
12:28 5.84 5.85 5.83 5.85 71.1K
12:29 5.85 5.86 5.85 5.86 63.7K
12:30 5.86 5.86 5.85 5.85 60.4K
12:31 5.85 5.86 5.85 5.86 21.4K
12:32 5.86 5.86 5.85 5.85 4.8K
12:33 5.86 5.87 5.86 5.87 61.4K
12:34 5.87 5.87 5.87 5.87 7.9K
12:35 5.87 5.88 5.87 5.88 65.7K
12:36 5.89 5.90 5.88 5.89 180.5K
12:37 5.89 5.89 5.88 5.89 87.2K
12:38 5.89 5.89 5.89 5.89 93.7K
12:39 5.89 5.89 5.88 5.88 102.7K
12:40 5.89 5.89 5.89 5.89 48.4K
12:41 5.89 5.90 5.89 5.90 33.9K
12:42 5.90 5.90 5.89 5.90 10.0K
12:43 5.89 5.89 5.88 5.88 30.8K
12:44 5.88 5.89 5.88 5.89 39.2K
12:45 5.88 5.90 5.88 5.90 68.7K
12:46 5.90 5.90 5.90 5.90 14.6K
12:47 5.90 5.90 5.90 5.90 13.1K
12:48 5.90 5.91 5.90 5.91 44.2K
12:49 5.91 5.91 5.91 5.91 4.3K
12:50 5.91 5.91 5.90 5.91 52.1K
12:51 5.91 5.91 5.90 5.91 7.1K
12:52 5.91 5.91 5.89 5.90 50.9K
12:53 5.90 5.90 5.89 5.90 14.3K
12:54 5.90 5.90 5.89 5.89 4.9K
12:55 5.89 5.90 5.88 5.88 69.2K
12:56 5.89 5.89 5.88 5.88 16.6K
12:57 5.88 5.88 5.87 5.88 13.0K
12:58 5.88 5.88 5.87 5.87 30.4K
12:59 5.87 5.87 5.86 5.87 19.4K
13:00 5.87 5.87 5.85 5.85 10.6K
13:01 5.85 5.86 5.84 5.84 47.1K
13:02 5.84 5.85 5.84 5.85 27.1K
13:03 5.85 5.85 5.84 5.85 31.0K
13:04 5.86 5.86 5.85 5.86 27.4K
13:05 5.86 5.86 5.85 5.86 14.5K
13:06 5.85 5.86 5.85 5.86 8.9K
13:07 5.86 5.87 5.86 5.87 59.9K
13:08 5.87 5.87 5.86 5.87 4.8K
13:09 5.87 5.87 5.87 5.87 9.0K
13:10 5.88 5.88 5.86 5.88 109.3K
13:11 5.88 5.88 5.86 5.87 15.8K
13:12 5.87 5.87 5.86 5.86 8.7K
13:13 5.87 5.87 5.87 5.87 4.2K
13:14 5.87 5.87 5.86 5.87 7.9K
13:15 5.87 5.87 5.86 5.87 45.0K
13:16 5.86 5.87 5.86 5.86 34.7K
13:17 5.86 5.86 5.85 5.85 2.9K
13:18 5.86 5.86 5.85 5.85 25.7K
13:19 5.86 5.86 5.85 5.85 39.2K
13:20 5.85 5.85 5.84 5.85 24.8K
13:21 5.85 5.85 5.84 5.85 8.0K
13:22 5.85 5.85 5.84 5.85 10.8K
13:23 5.84 5.86 5.84 5.86 39.5K
13:24 5.86 5.86 5.85 5.85 27.8K
13:25 5.85 5.85 5.85 5.85 4.1K
13:26 5.85 5.85 5.85 5.85 17.0K
13:27 5.85 5.85 5.84 5.85 8.0K
13:28 5.85 5.85 5.84 5.85 11.2K
13:29 5.85 5.85 5.84 5.85 21.2K
13:30 5.85 5.85 5.84 5.84 7.8K
13:31 5.85 5.85 5.85 5.85 6.8K
13:32 5.85 5.85 5.84 5.84 46.3K
13:33 5.84 5.85 5.84 5.84 27.6K
13:34 5.84 5.84 5.83 5.84 13.8K
13:35 5.84 5.84 5.83 5.84 14.3K
13:36 5.84 5.85 5.82 5.83 189.2K
13:37 5.83 5.84 5.83 5.84 58.6K
13:38 5.84 5.84 5.84 5.84 17.0K
13:39 5.84 5.84 5.84 5.84 2.4K
13:40 5.84 5.84 5.83 5.84 5.3K
13:41 5.84 5.84 5.84 5.84 11.5K
13:42 5.84 5.84 5.83 5.84 20.6K
13:43 5.83 5.84 5.83 5.84 50.4K
13:44 5.84 5.84 5.84 5.84 16.2K
13:45 5.84 5.84 5.83 5.84 35.6K
13:46 5.85 5.85 5.83 5.84 57.5K
13:47 5.84 5.84 5.83 5.84 11.3K
13:48 5.84 5.84 5.84 5.84 5.7K
13:49 5.84 5.84 5.83 5.83 6.0K
13:50 5.84 5.84 5.84 5.84 6.5K
13:51 5.84 5.85 5.84 5.85 53.0K
13:52 5.86 5.86 5.86 5.86 13.7K
13:53 5.86 5.86 5.85 5.86 10.0K
13:54 5.85 5.86 5.84 5.84 20.7K
13:55 5.85 5.85 5.84 5.84 13.9K
13:56 5.85 5.85 5.84 5.85 10.5K
13:57 5.85 5.85 5.84 5.85 24.8K
13:58 5.85 5.85 5.84 5.85 5.2K
13:59 5.84 5.85 5.84 5.85 2.8K
14:00 5.84 5.85 5.83 5.85 70.2K
14:01 5.84 5.86 5.84 5.86 22.0K
14:02 5.86 5.86 5.85 5.86 2.9K
14:03 5.86 5.87 5.86 5.87 35.4K
14:04 5.87 5.87 5.87 5.87 1.9K
14:05 5.87 5.87 5.86 5.87 6.8K
14:06 5.86 5.88 5.86 5.88 24.8K
14:07 5.88 5.88 5.87 5.88 13.8K
14:08 5.87 5.88 5.87 5.88 2.8K
14:09 5.87 5.90 5.87 5.90 46.0K
14:10 5.90 5.90 5.90 5.90 2.1K
14:11 5.90 5.90 5.89 5.90 24.6K
14:12 5.91 5.92 5.91 5.91 39.8K
14:13 5.92 5.92 5.91 5.91 72.5K
14:14 5.91 5.91 5.91 5.91 7.5K
14:15 5.91 5.91 5.89 5.90 93.7K
14:16 5.90 5.91 5.90 5.91 72.9K
14:17 5.91 5.91 5.90 5.91 5.9K
14:18 5.91 5.91 5.90 5.91 39.5K
14:19 5.90 5.91 5.90 5.91 8.9K
14:20 5.91 5.91 5.90 5.90 9.5K
14:21 5.91 5.91 5.90 5.91 6.4K
14:22 5.91 5.91 5.90 5.90 5.8K
14:23 5.91 5.91 5.90 5.91 8.2K
14:24 5.91 5.91 5.90 5.91 11.3K
14:25 5.91 5.91 5.90 5.91 5.5K
14:26 5.91 5.91 5.90 5.90 22.4K
14:27 5.89 5.90 5.89 5.89 6.4K
14:28 5.89 5.90 5.89 5.90 14.1K
14:29 5.90 5.90 5.89 5.89 4.7K
14:30 5.89 5.90 5.89 5.89 5.5K
14:31 5.90 5.91 5.90 5.91 44.6K
14:32 5.91 5.91 5.90 5.91 43.1K
14:33 5.91 5.91 5.90 5.91 57.6K
14:34 5.91 5.91 5.91 5.91 30.1K
14:35 5.91 5.92 5.91 5.92 73.0K
14:36 5.91 5.92 5.91 5.92 26.3K
14:37 5.92 5.92 5.91 5.91 15.4K
14:38 5.92 5.92 5.92 5.92 10.5K
14:39 5.92 5.92 5.92 5.92 22.6K
14:40 5.92 5.92 5.92 5.92 18.2K
14:41 5.93 5.93 5.93 5.93 9.5K
14:42 5.93 5.93 5.92 5.93 5.6K
14:43 5.93 5.93 5.92 5.93 12.5K
14:44 5.93 5.93 5.92 5.92 35.1K
14:45 5.92 5.92 5.89 5.89 48.7K
14:46 5.89 5.90 5.88 5.89 50.6K
14:47 5.89 5.89 5.88 5.89 30.8K
14:48 5.89 5.89 5.88 5.88 27.9K
14:49 5.88 5.90 5.88 5.89 34.5K
14:50 5.89 5.90 5.89 5.89 22.1K
14:51 5.90 5.91 5.90 5.91 25.5K
14:52 5.91 5.91 5.89 5.90 24.3K
14:53 5.90 5.90 5.90 5.90 8.8K
14:54 5.90 5.90 5.89 5.90 10.1K
14:55 5.90 5.90 5.90 5.90 10.4K
14:56 5.90 5.90 5.88 5.89 18.7K
14:57 5.89 5.89 5.88 5.88 13.1K
14:58 5.89 5.89 5.88 5.89 29.8K
14:59 5.88 5.89 5.88 5.88 16.6K
15:00 5.88 5.89 5.88 5.89 69.1K
15:01 5.89 5.89 5.89 5.89 20.4K
15:02 5.88 5.89 5.88 5.89 9.5K
15:03 5.89 5.90 5.89 5.89 44.4K
15:04 5.89 5.90 5.88 5.89 31.8K
15:05 5.89 5.90 5.89 5.90 70.4K
15:06 5.89 5.90 5.89 5.90 19.9K
15:07 5.90 5.91 5.90 5.90 50.2K
15:08 5.90 5.90 5.89 5.90 20.9K
15:09 5.90 5.91 5.89 5.91 36.9K
15:10 5.91 5.91 5.91 5.91 2.8K
15:11 5.91 5.91 5.90 5.91 32.9K
15:12 5.90 5.91 5.90 5.91 3.7K
15:13 5.91 5.91 5.91 5.91 8.3K
15:14 5.91 5.91 5.90 5.91 6.2K
15:15 5.91 5.91 5.90 5.90 36.2K
15:16 5.90 5.90 5.89 5.89 115.5K
15:17 5.89 5.89 5.88 5.89 28.9K
15:18 5.89 5.90 5.89 5.90 30.9K
15:19 5.89 5.89 5.88 5.89 33.3K
15:20 5.89 5.90 5.89 5.89 24.9K
15:21 5.90 5.90 5.89 5.90 25.5K
15:22 5.90 5.90 5.90 5.90 38.6K
15:23 5.90 5.92 5.90 5.92 52.4K
15:24 5.92 5.92 5.91 5.91 31.1K
15:25 5.91 5.91 5.90 5.90 36.4K
15:26 5.90 5.90 5.89 5.89 19.9K
15:27 5.89 5.89 5.88 5.88 24.3K
15:28 5.89 5.89 5.88 5.89 11.9K
15:29 5.89 5.89 5.89 5.89 19.7K
15:30 5.88 5.89 5.87 5.89 60.6K
15:31 5.89 5.89 5.88 5.88 10.0K
15:32 5.88 5.90 5.88 5.89 40.2K
15:33 5.89 5.91 5.89 5.91 46.1K
15:34 5.91 5.91 5.90 5.91 5.5K
15:35 5.91 5.91 5.89 5.89 46.5K
15:36 5.89 5.90 5.88 5.89 44.0K
15:37 5.89 5.89 5.88 5.89 45.3K
15:38 5.89 5.89 5.89 5.89 12.7K
15:39 5.89 5.89 5.87 5.88 45.9K
15:40 5.88 5.89 5.88 5.89 62.0K
15:41 5.89 5.89 5.88 5.88 11.3K
15:42 5.89 5.89 5.88 5.89 13.0K
15:43 5.89 5.89 5.88 5.88 48.5K
15:44 5.89 5.89 5.88 5.89 128.4K
15:45 5.89 5.90 5.88 5.90 86.0K
15:46 5.90 5.91 5.90 5.91 71.8K
15:47 5.91 5.91 5.91 5.91 37.3K
15:48 5.91 5.91 5.90 5.91 22.5K
15:49 5.91 5.91 5.90 5.90 68.2K
15:50 5.91 5.91 5.89 5.89 177.2K
15:51 5.89 5.89 5.88 5.89 81.5K
15:52 5.89 5.89 5.88 5.89 35.7K
15:53 5.89 5.89 5.88 5.88 22.1K
15:54 5.89 5.90 5.88 5.90 97.1K
15:55 5.90 5.91 5.90 5.91 77.7K
15:56 5.91 5.91 5.90 5.91 31.7K
15:57 5.91 5.91 5.90 5.90 96.2K
15:58 5.91 5.91 5.90 5.91 90.3K
15:59 5.90 5.92 5.90 5.92 2,614.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available