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 6.10 6.12 6.09 6.11 419.6K
09:31 6.14 6.18 6.14 6.17 144.4K
09:32 6.17 6.17 6.12 6.12 102.6K
09:33 6.13 6.13 6.10 6.13 32.2K
09:34 6.12 6.13 6.11 6.12 42.3K
09:35 6.10 6.13 6.10 6.12 41.3K
09:36 6.12 6.12 6.09 6.09 46.2K
09:37 6.10 6.12 6.10 6.11 16.0K
09:38 6.10 6.11 6.10 6.10 28.9K
09:39 6.09 6.09 6.08 6.09 88.0K
09:40 6.06 6.09 6.06 6.09 40.8K
09:41 6.10 6.11 6.10 6.11 23.1K
09:42 6.10 6.12 6.09 6.11 43.0K
09:43 6.10 6.10 6.08 6.08 59.3K
09:44 6.08 6.09 6.07 6.07 142.5K
09:45 6.06 6.10 6.06 6.10 36.8K
09:46 6.10 6.11 6.10 6.10 18.3K
09:47 6.11 6.12 6.10 6.10 13.8K
09:48 6.11 6.11 6.11 6.11 6.2K
09:49 6.12 6.13 6.11 6.11 14.9K
09:50 6.12 6.13 6.10 6.11 158.7K
09:51 6.10 6.10 6.07 6.07 26.2K
09:52 6.08 6.08 6.06 6.07 114.7K
09:53 6.08 6.09 6.07 6.09 34.0K
09:54 6.09 6.10 6.09 6.10 24.2K
09:55 6.10 6.11 6.09 6.10 24.3K
09:56 6.10 6.11 6.10 6.10 15.4K
09:57 6.10 6.10 6.08 6.08 53.1K
09:58 6.09 6.10 6.08 6.09 49.7K
09:59 6.09 6.10 6.09 6.09 15.4K
10:00 6.09 6.12 6.09 6.12 20.8K
10:01 6.12 6.13 6.12 6.13 17.6K
10:02 6.12 6.13 6.10 6.10 26.5K
10:03 6.11 6.11 6.10 6.11 15.6K
10:04 6.11 6.12 6.11 6.12 34.1K
10:05 6.13 6.13 6.12 6.13 25.4K
10:06 6.13 6.13 6.11 6.12 26.1K
10:07 6.12 6.14 6.12 6.14 25.6K
10:08 6.14 6.15 6.13 6.15 23.9K
10:09 6.14 6.15 6.13 6.13 48.3K
10:10 6.15 6.15 6.14 6.14 35.4K
10:11 6.14 6.14 6.13 6.14 72.4K
10:12 6.14 6.14 6.12 6.13 24.3K
10:13 6.14 6.14 6.13 6.14 19.8K
10:14 6.14 6.14 6.12 6.13 37.8K
10:15 6.13 6.13 6.12 6.12 10.1K
10:16 6.13 6.13 6.12 6.13 15.2K
10:17 6.13 6.13 6.11 6.11 85.7K
10:18 6.11 6.12 6.09 6.10 46.0K
10:19 6.09 6.09 6.08 6.09 44.9K
10:20 6.10 6.10 6.09 6.10 27.0K
10:21 6.09 6.12 6.09 6.12 113.7K
10:22 6.12 6.12 6.10 6.10 43.5K
10:23 6.11 6.11 6.09 6.10 41.5K
10:24 6.11 6.11 6.09 6.11 33.7K
10:25 6.11 6.11 6.09 6.10 18.2K
10:26 6.11 6.11 6.10 6.10 32.8K
10:27 6.09 6.11 6.09 6.10 34.0K
10:28 6.11 6.13 6.11 6.13 14.7K
10:29 6.13 6.13 6.12 6.13 6.4K
10:30 6.13 6.14 6.12 6.13 32.1K
10:31 6.14 6.16 6.14 6.16 72.7K
10:32 6.16 6.16 6.15 6.15 58.6K
10:33 6.15 6.16 6.15 6.15 18.6K
10:34 6.16 6.17 6.15 6.16 23.6K
10:35 6.17 6.17 6.16 6.16 19.6K
10:36 6.15 6.17 6.15 6.16 18.8K
10:37 6.15 6.16 6.13 6.14 38.5K
10:38 6.13 6.14 6.13 6.14 36.9K
10:39 6.14 6.14 6.13 6.13 40.3K
10:40 6.12 6.14 6.12 6.14 39.0K
10:41 6.14 6.14 6.13 6.13 78.7K
10:42 6.13 6.13 6.11 6.11 31.5K
10:43 6.12 6.12 6.11 6.11 54.1K
10:44 6.11 6.11 6.10 6.11 60.0K
10:45 6.10 6.11 6.09 6.09 166.6K
10:46 6.06 6.08 6.06 6.08 133.7K
10:47 6.08 6.08 6.07 6.07 58.5K
10:48 6.08 6.08 6.07 6.07 64.4K
10:49 6.07 6.08 6.07 6.08 15.8K
10:50 6.06 6.06 6.05 6.05 25.0K
10:51 6.05 6.06 6.05 6.06 28.4K
10:52 6.05 6.06 6.05 6.05 6.2K
10:53 6.05 6.05 6.04 6.05 60.3K
10:54 6.05 6.07 6.05 6.07 59.7K
10:55 6.06 6.08 6.06 6.06 84.1K
10:56 6.07 6.07 6.07 6.07 9.4K
10:57 6.06 6.06 6.05 6.06 28.3K
10:58 6.06 6.07 6.05 6.07 51.4K
10:59 6.08 6.08 6.07 6.08 18.5K
11:00 6.08 6.09 6.07 6.07 71.2K
11:01 6.08 6.08 6.07 6.08 6.3K
11:02 6.08 6.08 6.07 6.08 31.6K
11:03 6.09 6.09 6.08 6.08 23.0K
11:04 6.09 6.09 6.08 6.09 40.0K
11:05 6.08 6.09 6.08 6.09 26.9K
11:06 6.09 6.09 6.06 6.07 62.5K
11:07 6.06 6.06 6.05 6.05 52.3K
11:08 6.06 6.06 6.06 6.06 13.2K
11:09 6.06 6.06 6.05 6.06 33.8K
11:10 6.06 6.07 6.06 6.07 32.2K
11:11 6.07 6.07 6.07 6.07 37.6K
11:12 6.06 6.08 6.06 6.07 24.2K
11:13 6.08 6.08 6.08 6.08 16.3K
11:14 6.07 6.10 6.07 6.10 43.6K
11:15 6.10 6.11 6.10 6.11 64.0K
11:16 6.11 6.11 6.10 6.11 31.7K
11:17 6.10 6.11 6.10 6.11 86.3K
11:18 6.11 6.11 6.10 6.11 15.3K
11:19 6.11 6.11 6.10 6.11 5.3K
11:20 6.10 6.11 6.10 6.10 51.6K
11:21 6.10 6.11 6.09 6.10 30.9K
11:22 6.10 6.12 6.10 6.11 46.9K
11:23 6.10 6.11 6.10 6.11 22.2K
11:24 6.11 6.11 6.11 6.11 11.3K
11:25 6.10 6.11 6.10 6.10 98.2K
11:26 6.10 6.10 6.09 6.09 15.2K
11:27 6.10 6.10 6.09 6.09 4.4K
11:28 6.09 6.10 6.09 6.09 6.5K
11:29 6.09 6.09 6.09 6.09 3.0K
11:30 6.09 6.10 6.09 6.10 11.6K
11:31 6.10 6.11 6.09 6.11 50.4K
11:32 6.12 6.12 6.11 6.12 17.3K
11:33 6.12 6.12 6.11 6.12 2.6K
11:34 6.11 6.11 6.09 6.09 51.0K
11:35 6.09 6.10 6.09 6.10 39.5K
11:36 6.10 6.10 6.09 6.09 29.7K
11:37 6.09 6.09 6.08 6.09 44.4K
11:38 6.09 6.09 6.08 6.09 28.1K
11:39 6.09 6.09 6.08 6.08 5.1K
11:40 6.09 6.09 6.08 6.09 52.3K
11:41 6.09 6.09 6.07 6.07 33.7K
11:42 6.08 6.08 6.07 6.07 2.3K
11:43 6.08 6.08 6.07 6.07 12.9K
11:44 6.07 6.08 6.06 6.06 62.5K
11:45 6.07 6.07 6.05 6.06 70.1K
11:46 6.06 6.06 6.06 6.06 2.9K
11:47 6.05 6.05 6.03 6.04 60.0K
11:48 6.04 6.04 6.03 6.04 10.9K
11:49 6.04 6.04 6.03 6.04 11.1K
11:50 6.04 6.04 6.03 6.04 10.3K
11:51 6.04 6.04 6.03 6.04 10.1K
11:52 6.03 6.05 6.03 6.04 33.0K
11:53 6.03 6.05 6.03 6.04 50.6K
11:54 6.05 6.05 6.04 6.05 20.1K
11:55 6.05 6.05 6.04 6.05 15.5K
11:56 6.04 6.05 6.04 6.04 81.1K
11:57 6.05 6.07 6.05 6.06 124.5K
11:58 6.07 6.07 6.07 6.07 21.5K
11:59 6.07 6.07 6.07 6.07 1.5K
12:00 6.07 6.08 6.06 6.07 42.0K
12:01 6.08 6.08 6.06 6.07 60.9K
12:02 6.08 6.08 6.06 6.07 36.6K
12:03 6.06 6.07 6.06 6.07 28.3K
12:04 6.07 6.08 6.07 6.08 7.0K
12:05 6.08 6.08 6.07 6.07 30.1K
12:06 6.07 6.08 6.06 6.06 25.0K
12:07 6.07 6.07 6.05 6.06 20.9K
12:08 6.06 6.06 6.06 6.06 3.7K
12:09 6.06 6.06 6.06 6.06 7.2K
12:10 6.07 6.07 6.06 6.07 46.3K
12:11 6.06 6.08 6.06 6.07 22.5K
12:12 6.08 6.08 6.07 6.08 9.6K
12:13 6.07 6.08 6.07 6.08 9.6K
12:14 6.08 6.08 6.08 6.08 11.2K
12:15 6.07 6.11 6.07 6.11 36.7K
12:16 6.10 6.10 6.08 6.09 112.0K
12:17 6.08 6.09 6.08 6.09 46.0K
12:18 6.09 6.09 6.08 6.08 33.7K
12:19 6.08 6.08 6.07 6.08 32.4K
12:20 6.08 6.08 6.08 6.08 2.0K
12:21 6.09 6.09 6.08 6.09 37.3K
12:22 6.09 6.09 6.08 6.08 11.1K
12:23 6.09 6.10 6.09 6.09 26.9K
12:24 6.10 6.10 6.09 6.09 11.4K
12:25 6.10 6.10 6.09 6.09 21.2K
12:26 6.09 6.09 6.07 6.09 61.2K
12:27 6.09 6.09 6.07 6.07 63.9K
12:28 6.08 6.08 6.07 6.08 28.0K
12:29 6.08 6.08 6.06 6.06 32.9K
12:30 6.06 6.07 6.06 6.07 19.9K
12:31 6.07 6.07 6.06 6.06 11.7K
12:32 6.06 6.07 6.06 6.07 14.3K
12:33 6.07 6.07 6.06 6.07 12.6K
12:34 6.07 6.07 6.06 6.07 6.3K
12:35 6.07 6.07 6.07 6.07 3.1K
12:36 6.07 6.07 6.07 6.07 2.0K
12:37 6.07 6.07 6.06 6.06 35.6K
12:38 6.06 6.06 6.05 6.06 29.6K
12:39 6.06 6.06 6.05 6.06 6.3K
12:40 6.06 6.06 6.05 6.05 2.6K
12:41 6.06 6.06 6.05 6.05 5.7K
12:42 6.06 6.07 6.06 6.07 28.1K
12:43 6.06 6.06 6.06 6.06 1.4K
12:44 6.07 6.07 6.06 6.07 27.9K
12:45 6.07 6.07 6.06 6.06 6.5K
12:46 6.07 6.07 6.06 6.07 31.8K
12:47 6.07 6.07 6.07 6.07 8.7K
12:48 6.07 6.07 6.06 6.07 12.9K
12:49 6.07 6.07 6.06 6.07 20.5K
12:50 6.07 6.07 6.06 6.06 18.4K
12:51 6.06 6.06 6.06 6.06 1.8K
12:52 6.06 6.06 6.05 6.05 13.9K
12:53 6.06 6.06 6.05 6.05 8.8K
12:54 6.05 6.06 6.04 6.05 48.8K
12:55 6.05 6.05 6.04 6.04 12.0K
12:56 6.04 6.04 6.03 6.03 37.9K
12:57 6.03 6.03 6.03 6.03 2.8K
12:58 6.04 6.05 6.04 6.04 19.1K
12:59 6.05 6.05 6.05 6.05 6.1K
13:00 6.05 6.05 6.04 6.04 13.3K
13:01 6.04 6.05 6.04 6.04 14.2K
13:02 6.05 6.05 6.04 6.05 3.8K
13:03 6.05 6.07 6.05 6.07 36.3K
13:04 6.07 6.07 6.07 6.07 11.0K
13:05 6.07 6.07 6.06 6.07 11.3K
13:06 6.07 6.08 6.07 6.08 21.9K
13:07 6.07 6.08 6.07 6.07 56.3K
13:08 6.07 6.08 6.06 6.08 34.0K
13:09 6.08 6.08 6.06 6.07 50.5K
13:10 6.07 6.07 6.06 6.06 23.8K
13:11 6.07 6.08 6.06 6.07 33.6K
13:12 6.07 6.07 6.05 6.05 26.6K
13:13 6.07 6.07 6.06 6.07 19.9K
13:14 6.06 6.06 6.05 6.06 15.7K
13:15 6.06 6.06 6.05 6.05 9.2K
13:16 6.05 6.05 6.03 6.04 24.4K
13:17 6.03 6.03 6.03 6.03 5.3K
13:18 6.03 6.04 6.03 6.04 12.5K
13:19 6.04 6.04 6.04 6.04 26.4K
13:20 6.04 6.04 6.03 6.04 17.7K
13:21 6.03 6.04 6.03 6.04 20.0K
13:22 6.03 6.04 6.03 6.04 5.5K
13:23 6.04 6.04 6.02 6.02 74.3K
13:24 6.03 6.03 6.02 6.02 28.4K
13:25 6.02 6.02 6.01 6.01 11.5K
13:26 6.01 6.03 6.01 6.01 54.5K
13:27 6.01 6.03 6.01 6.03 25.6K
13:28 6.02 6.02 6.02 6.02 18.9K
13:29 6.01 6.02 6.01 6.02 18.1K
13:30 6.02 6.03 6.02 6.03 10.5K
13:31 6.03 6.04 6.03 6.03 19.6K
13:32 6.04 6.04 6.03 6.03 3.5K
13:33 6.03 6.04 6.02 6.02 23.8K
13:34 6.04 6.04 6.02 6.02 49.6K
13:35 6.03 6.03 6.02 6.03 11.1K
13:36 6.02 6.03 6.02 6.02 21.9K
13:37 6.03 6.04 6.03 6.04 24.2K
13:38 6.03 6.04 6.03 6.03 13.3K
13:39 6.03 6.04 6.03 6.03 70.6K
13:40 6.04 6.04 6.03 6.04 13.4K
13:41 6.04 6.05 6.04 6.04 50.9K
13:42 6.03 6.04 6.03 6.04 27.9K
13:43 6.04 6.05 6.04 6.04 11.3K
13:44 6.04 6.05 6.04 6.05 9.0K
13:45 6.04 6.04 6.03 6.04 48.7K
13:46 6.04 6.04 6.03 6.03 1.7K
13:47 6.04 6.04 6.04 6.04 2.1K
13:48 6.04 6.04 6.03 6.04 18.1K
13:49 6.04 6.04 6.03 6.04 9.0K
13:50 6.04 6.04 6.03 6.04 11.3K
13:51 6.04 6.04 6.03 6.03 69.7K
13:52 6.04 6.04 6.03 6.04 17.8K
13:53 6.03 6.04 6.03 6.04 22.8K
13:54 6.04 6.04 6.03 6.04 5.4K
13:55 6.04 6.04 6.04 6.04 0.7K
13:56 6.03 6.04 6.03 6.04 4.5K
13:57 6.04 6.04 6.03 6.03 3.8K
13:58 6.04 6.05 6.03 6.05 36.4K
13:59 6.05 6.05 6.04 6.04 14.8K
14:00 6.04 6.05 6.04 6.04 23.7K
14:01 6.04 6.04 6.02 6.02 30.2K
14:02 6.02 6.03 6.02 6.02 12.5K
14:03 6.02 6.03 6.02 6.02 9.2K
14:04 6.02 6.03 6.02 6.03 6.5K
14:05 6.03 6.04 6.02 6.02 48.9K
14:06 6.03 6.03 6.03 6.03 17.7K
14:07 6.03 6.04 6.03 6.04 64.1K
14:08 6.04 6.04 6.03 6.04 15.6K
14:09 6.03 6.04 6.03 6.04 14.5K
14:10 6.04 6.04 6.04 6.04 6.8K
14:11 6.03 6.04 6.03 6.04 25.5K
14:12 6.04 6.04 6.03 6.04 12.9K
14:13 6.04 6.04 6.03 6.04 5.0K
14:14 6.03 6.05 6.03 6.05 31.9K
14:15 6.05 6.05 6.03 6.03 36.2K
14:16 6.03 6.05 6.03 6.05 33.8K
14:17 6.05 6.05 6.04 6.05 37.5K
14:18 6.04 6.04 6.04 6.04 7.7K
14:19 6.04 6.05 6.04 6.04 24.6K
14:20 6.03 6.04 6.02 6.02 75.3K
14:21 6.03 6.03 6.03 6.03 2.4K
14:22 6.03 6.03 6.03 6.03 2.8K
14:23 6.03 6.05 6.03 6.05 79.0K
14:24 6.04 6.05 6.04 6.04 18.8K
14:25 6.04 6.05 6.04 6.05 18.1K
14:26 6.04 6.05 6.04 6.05 6.0K
14:27 6.05 6.05 6.04 6.04 26.7K
14:28 6.05 6.05 6.04 6.05 7.3K
14:29 6.05 6.05 6.04 6.05 1.9K
14:30 6.05 6.05 6.05 6.05 9.4K
14:31 6.06 6.06 6.05 6.05 34.1K
14:32 6.05 6.07 6.05 6.07 108.5K
14:33 6.06 6.06 6.05 6.06 24.9K
14:34 6.05 6.06 6.05 6.06 94.3K
14:35 6.06 6.07 6.05 6.06 82.8K
14:36 6.07 6.07 6.07 6.07 17.9K
14:37 6.07 6.07 6.04 6.04 16.2K
14:38 6.05 6.05 6.04 6.04 2.6K
14:39 6.04 6.05 6.04 6.05 1.6K
14:40 6.05 6.05 6.05 6.05 37.4K
14:41 6.06 6.07 6.06 6.07 53.3K
14:42 6.07 6.07 6.06 6.07 31.8K
14:43 6.06 6.07 6.06 6.07 10.5K
14:44 6.06 6.08 6.06 6.08 42.9K
14:45 6.08 6.08 6.07 6.07 2.3K
14:46 6.08 6.08 6.08 6.08 24.9K
14:47 6.08 6.08 6.08 6.08 27.7K
14:48 6.08 6.08 6.07 6.08 30.2K
14:49 6.07 6.07 6.06 6.06 59.8K
14:50 6.06 6.07 6.06 6.07 10.1K
14:51 6.07 6.07 6.07 6.07 9.5K
14:52 6.07 6.07 6.06 6.06 19.1K
14:53 6.07 6.07 6.06 6.06 30.8K
14:54 6.07 6.07 6.06 6.06 12.2K
14:55 6.07 6.07 6.07 6.07 7.8K
14:56 6.06 6.07 6.05 6.06 33.6K
14:57 6.05 6.06 6.05 6.06 20.4K
14:58 6.06 6.06 6.05 6.06 9.0K
14:59 6.06 6.07 6.05 6.07 36.2K
15:00 6.06 6.08 6.06 6.08 28.4K
15:01 6.08 6.08 6.07 6.07 25.4K
15:02 6.08 6.08 6.07 6.07 6.8K
15:03 6.08 6.09 6.08 6.08 47.6K
15:04 6.08 6.08 6.08 6.08 36.1K
15:05 6.09 6.09 6.09 6.09 48.7K
15:06 6.09 6.10 6.09 6.10 60.5K
15:07 6.10 6.11 6.10 6.10 57.2K
15:08 6.10 6.10 6.10 6.10 32.5K
15:09 6.10 6.10 6.09 6.10 7.5K
15:10 6.10 6.10 6.09 6.10 10.5K
15:11 6.09 6.10 6.09 6.10 11.7K
15:12 6.10 6.10 6.09 6.10 64.4K
15:13 6.10 6.11 6.09 6.11 52.3K
15:14 6.11 6.11 6.10 6.10 10.3K
15:15 6.10 6.10 6.09 6.09 58.3K
15:16 6.09 6.11 6.09 6.11 13.1K
15:17 6.10 6.11 6.10 6.11 25.6K
15:18 6.11 6.11 6.11 6.11 10.6K
15:19 6.11 6.11 6.11 6.11 9.4K
15:20 6.11 6.11 6.11 6.11 13.4K
15:21 6.11 6.11 6.11 6.11 4.5K
15:22 6.11 6.11 6.10 6.11 64.5K
15:23 6.11 6.11 6.10 6.10 14.8K
15:24 6.11 6.11 6.10 6.10 40.8K
15:25 6.10 6.10 6.10 6.10 10.0K
15:26 6.10 6.10 6.10 6.10 2.7K
15:27 6.10 6.10 6.09 6.10 6.0K
15:28 6.10 6.11 6.10 6.11 23.0K
15:29 6.11 6.11 6.09 6.10 52.1K
15:30 6.10 6.11 6.10 6.10 38.6K
15:31 6.10 6.11 6.10 6.10 25.0K
15:32 6.10 6.10 6.10 6.10 5.4K
15:33 6.10 6.10 6.09 6.10 8.1K
15:34 6.10 6.10 6.10 6.10 2.1K
15:35 6.10 6.10 6.10 6.10 9.8K
15:36 6.11 6.11 6.10 6.10 69.8K
15:37 6.10 6.10 6.09 6.10 8.5K
15:38 6.10 6.10 6.09 6.09 42.7K
15:39 6.09 6.10 6.09 6.10 47.4K
15:40 6.10 6.10 6.10 6.10 7.6K
15:41 6.10 6.10 6.09 6.10 37.7K
15:42 6.10 6.10 6.10 6.10 32.1K
15:43 6.10 6.10 6.09 6.09 7.1K
15:44 6.10 6.10 6.10 6.10 32.7K
15:45 6.10 6.10 6.09 6.09 54.5K
15:46 6.09 6.09 6.08 6.08 29.4K
15:47 6.09 6.09 6.08 6.09 70.8K
15:48 6.09 6.09 6.08 6.08 20.3K
15:49 6.08 6.08 6.08 6.08 13.1K
15:50 6.08 6.08 6.07 6.08 49.9K
15:51 6.08 6.08 6.07 6.08 47.2K
15:52 6.08 6.08 6.07 6.08 52.7K
15:53 6.08 6.09 6.08 6.09 76.6K
15:54 6.09 6.09 6.07 6.08 66.6K
15:55 6.08 6.08 6.07 6.08 64.5K
15:56 6.08 6.08 6.07 6.08 152.1K
15:57 6.08 6.08 6.08 6.08 257.7K
15:58 6.08 6.08 6.07 6.08 410.2K
15:59 6.08 6.10 6.08 6.10 2,088.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available