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 6.29 6.36 715.2K
09:31 6.36 6.42 6.36 6.40 288.5K
09:32 6.40 6.45 6.38 6.42 188.2K
09:33 6.42 6.49 6.42 6.49 84.1K
09:34 6.47 6.50 6.45 6.47 181.3K
09:35 6.47 6.50 6.46 6.50 149.8K
09:36 6.50 6.50 6.48 6.49 63.0K
09:37 6.49 6.49 6.46 6.46 45.5K
09:38 6.46 6.46 6.37 6.37 79.3K
09:39 6.37 6.39 6.36 6.38 43.0K
09:40 6.37 6.37 6.35 6.35 36.5K
09:41 6.36 6.38 6.34 6.37 55.1K
09:42 6.36 6.37 6.35 6.36 132.9K
09:43 6.36 6.36 6.34 6.34 71.5K
09:44 6.35 6.36 6.34 6.36 27.7K
09:45 6.36 6.36 6.33 6.34 95.5K
09:46 6.35 6.36 6.34 6.36 33.5K
09:47 6.36 6.39 6.35 6.39 38.1K
09:48 6.40 6.40 6.38 6.39 32.3K
09:49 6.40 6.41 6.40 6.41 20.1K
09:50 6.41 6.42 6.40 6.42 46.5K
09:51 6.41 6.43 6.41 6.42 41.0K
09:52 6.41 6.45 6.41 6.45 131.4K
09:53 6.45 6.46 6.43 6.44 158.5K
09:54 6.43 6.45 6.43 6.44 187.3K
09:55 6.44 6.48 6.44 6.48 210.3K
09:56 6.48 6.48 6.47 6.48 106.4K
09:57 6.49 6.51 6.49 6.50 139.4K
09:58 6.50 6.50 6.47 6.49 70.5K
09:59 6.48 6.49 6.47 6.48 57.7K
10:00 6.47 6.49 6.47 6.48 61.5K
10:01 6.46 6.46 6.44 6.45 85.6K
10:02 6.43 6.44 6.41 6.41 87.4K
10:03 6.41 6.45 6.41 6.45 59.0K
10:04 6.44 6.45 6.44 6.44 85.7K
10:05 6.45 6.46 6.44 6.45 22.1K
10:06 6.45 6.47 6.45 6.46 45.1K
10:07 6.46 6.47 6.45 6.45 25.4K
10:08 6.46 6.47 6.44 6.45 36.7K
10:09 6.45 6.46 6.44 6.45 28.7K
10:10 6.44 6.46 6.43 6.43 26.1K
10:11 6.43 6.44 6.41 6.42 89.3K
10:12 6.41 6.44 6.41 6.43 16.3K
10:13 6.42 6.42 6.41 6.41 31.5K
10:14 6.41 6.41 6.39 6.39 84.5K
10:15 6.40 6.41 6.40 6.40 32.6K
10:16 6.41 6.41 6.39 6.39 15.7K
10:17 6.40 6.40 6.39 6.39 19.7K
10:18 6.40 6.44 6.40 6.43 37.1K
10:19 6.43 6.44 6.42 6.43 22.1K
10:20 6.44 6.44 6.43 6.43 18.1K
10:21 6.43 6.44 6.42 6.43 28.9K
10:22 6.43 6.43 6.42 6.43 18.8K
10:23 6.43 6.44 6.42 6.44 24.6K
10:24 6.44 6.44 6.42 6.43 12.8K
10:25 6.43 6.43 6.42 6.43 13.3K
10:26 6.43 6.44 6.43 6.44 19.9K
10:27 6.43 6.44 6.43 6.44 12.1K
10:28 6.44 6.44 6.43 6.43 29.7K
10:29 6.44 6.44 6.43 6.44 3.7K
10:30 6.44 6.45 6.44 6.45 27.6K
10:31 6.44 6.44 6.41 6.42 72.9K
10:32 6.42 6.42 6.41 6.41 26.7K
10:33 6.42 6.42 6.41 6.41 17.2K
10:34 6.41 6.41 6.39 6.40 17.7K
10:35 6.41 6.41 6.40 6.41 15.1K
10:36 6.41 6.41 6.39 6.39 14.1K
10:37 6.40 6.40 6.38 6.39 18.0K
10:38 6.38 6.40 6.38 6.39 55.7K
10:39 6.38 6.38 6.37 6.38 10.6K
10:40 6.38 6.39 6.36 6.36 33.0K
10:41 6.36 6.37 6.36 6.36 21.1K
10:42 6.35 6.36 6.34 6.36 25.0K
10:43 6.36 6.37 6.35 6.35 48.9K
10:44 6.35 6.35 6.33 6.35 23.1K
10:45 6.34 6.35 6.33 6.35 24.6K
10:46 6.34 6.34 6.34 6.34 54.0K
10:47 6.36 6.36 6.33 6.33 60.6K
10:48 6.32 6.34 6.32 6.34 17.3K
10:49 6.34 6.34 6.32 6.32 11.3K
10:50 6.32 6.32 6.29 6.29 20.2K
10:51 6.30 6.32 6.30 6.31 97.8K
10:52 6.31 6.32 6.30 6.32 36.7K
10:53 6.32 6.32 6.31 6.31 14.4K
10:54 6.30 6.31 6.30 6.30 8.9K
10:55 6.31 6.32 6.31 6.32 18.7K
10:56 6.32 6.32 6.28 6.28 34.9K
10:57 6.29 6.30 6.28 6.29 38.4K
10:58 6.29 6.29 6.28 6.29 27.5K
10:59 6.29 6.29 6.28 6.29 41.4K
11:00 6.29 6.31 6.28 6.30 82.3K
11:01 6.29 6.30 6.28 6.29 78.4K
11:02 6.29 6.29 6.28 6.29 47.2K
11:03 6.30 6.31 6.29 6.30 62.0K
11:04 6.30 6.31 6.29 6.29 53.8K
11:05 6.30 6.30 6.28 6.28 43.0K
11:06 6.28 6.28 6.27 6.28 72.1K
11:07 6.28 6.29 6.28 6.29 18.8K
11:08 6.27 6.28 6.27 6.27 65.3K
11:09 6.28 6.28 6.27 6.27 34.6K
11:10 6.28 6.29 6.27 6.29 39.8K
11:11 6.28 6.30 6.28 6.30 26.9K
11:12 6.30 6.30 6.30 6.30 24.0K
11:13 6.30 6.31 6.30 6.31 23.3K
11:14 6.30 6.33 6.30 6.33 72.5K
11:15 6.33 6.33 6.32 6.32 27.1K
11:16 6.32 6.32 6.30 6.31 49.4K
11:17 6.32 6.32 6.32 6.32 7.6K
11:18 6.32 6.33 6.31 6.33 8.9K
11:19 6.33 6.33 6.31 6.31 45.4K
11:20 6.31 6.32 6.30 6.31 87.4K
11:21 6.31 6.31 6.30 6.30 10.4K
11:22 6.32 6.34 6.32 6.34 98.6K
11:23 6.34 6.36 6.33 6.36 47.2K
11:24 6.36 6.37 6.35 6.35 55.5K
11:25 6.37 6.37 6.35 6.37 69.1K
11:26 6.35 6.37 6.35 6.37 116.2K
11:27 6.37 6.39 6.37 6.39 104.6K
11:28 6.39 6.39 6.37 6.38 54.2K
11:29 6.37 6.38 6.37 6.37 23.6K
11:30 6.37 6.37 6.36 6.37 57.2K
11:31 6.37 6.38 6.37 6.38 47.7K
11:32 6.38 6.39 6.38 6.39 62.1K
11:33 6.38 6.39 6.37 6.38 14.2K
11:34 6.38 6.38 6.38 6.38 4.6K
11:35 6.38 6.38 6.36 6.38 36.4K
11:36 6.38 6.38 6.37 6.37 41.8K
11:37 6.37 6.38 6.36 6.38 46.0K
11:38 6.37 6.37 6.36 6.37 32.8K
11:39 6.36 6.37 6.36 6.37 9.1K
11:40 6.36 6.38 6.36 6.37 20.9K
11:41 6.38 6.38 6.37 6.38 14.4K
11:42 6.37 6.39 6.37 6.39 35.7K
11:43 6.39 6.40 6.38 6.39 23.6K
11:44 6.40 6.40 6.40 6.40 15.6K
11:45 6.40 6.41 6.39 6.39 100.6K
11:46 6.40 6.40 6.39 6.39 34.5K
11:47 6.39 6.40 6.39 6.40 15.2K
11:48 6.40 6.40 6.38 6.39 30.5K
11:49 6.39 6.39 6.38 6.38 24.9K
11:50 6.39 6.39 6.38 6.38 3.7K
11:51 6.39 6.39 6.37 6.37 35.4K
11:52 6.37 6.38 6.36 6.38 85.9K
11:53 6.38 6.38 6.37 6.38 28.3K
11:54 6.37 6.37 6.37 6.37 61.7K
11:55 6.37 6.37 6.36 6.37 20.8K
11:56 6.37 6.38 6.36 6.38 25.9K
11:57 6.38 6.38 6.36 6.37 32.5K
11:58 6.37 6.38 6.36 6.37 52.6K
11:59 6.36 6.37 6.36 6.37 19.0K
12:00 6.36 6.37 6.36 6.37 3.8K
12:01 6.37 6.37 6.36 6.37 17.1K
12:02 6.36 6.37 6.34 6.34 75.1K
12:03 6.35 6.37 6.35 6.36 94.2K
12:04 6.37 6.37 6.37 6.37 12.6K
12:05 6.35 6.36 6.34 6.35 67.6K
12:06 6.34 6.35 6.34 6.35 4.3K
12:07 6.34 6.34 6.33 6.34 38.7K
12:08 6.35 6.35 6.34 6.35 52.0K
12:09 6.34 6.35 6.34 6.35 10.6K
12:10 6.34 6.35 6.34 6.35 23.8K
12:11 6.34 6.35 6.34 6.35 46.1K
12:12 6.35 6.35 6.34 6.34 74.7K
12:13 6.34 6.34 6.33 6.34 15.3K
12:14 6.34 6.34 6.33 6.33 28.2K
12:15 6.33 6.34 6.33 6.33 7.5K
12:16 6.32 6.33 6.32 6.33 8.0K
12:17 6.33 6.33 6.31 6.32 42.7K
12:18 6.32 6.33 6.32 6.32 34.3K
12:19 6.31 6.32 6.31 6.32 4.4K
12:20 6.32 6.32 6.31 6.32 23.8K
12:21 6.32 6.32 6.32 6.32 5.8K
12:22 6.31 6.32 6.31 6.32 2.3K
12:23 6.31 6.32 6.30 6.30 54.1K
12:24 6.31 6.33 6.31 6.33 98.9K
12:26 6.32 6.33 6.32 6.33 4.8K
12:27 6.32 6.33 6.32 6.33 6.1K
12:28 6.33 6.33 6.33 6.33 49.6K
12:29 6.33 6.33 6.33 6.33 3.3K
12:30 6.33 6.33 6.33 6.33 10.4K
12:31 6.33 6.33 6.33 6.33 11.2K
12:32 6.34 6.34 6.34 6.34 4.9K
12:33 6.34 6.34 6.34 6.34 22.2K
12:34 6.34 6.36 6.34 6.36 58.6K
12:35 6.36 6.36 6.34 6.34 18.1K
12:36 6.33 6.34 6.33 6.34 2.6K
12:37 6.33 6.33 6.33 6.33 13.9K
12:38 6.32 6.33 6.31 6.31 9.0K
12:39 6.31 6.31 6.31 6.31 3.6K
12:40 6.31 6.31 6.29 6.29 11.6K
12:41 6.30 6.30 6.28 6.29 28.1K
12:42 6.29 6.29 6.28 6.28 19.4K
12:43 6.28 6.29 6.28 6.28 12.8K
12:44 6.29 6.29 6.28 6.29 6.5K
12:45 6.28 6.30 6.28 6.29 12.9K
12:46 6.28 6.29 6.27 6.27 35.6K
12:47 6.27 6.27 6.26 6.26 6.7K
12:48 6.27 6.28 6.27 6.28 9.2K
12:49 6.27 6.28 6.27 6.27 7.5K
12:50 6.27 6.28 6.27 6.27 6.4K
12:51 6.27 6.29 6.27 6.29 21.8K
12:52 6.28 6.30 6.28 6.30 25.3K
12:53 6.30 6.31 6.29 6.31 26.7K
12:54 6.30 6.31 6.29 6.31 71.0K
12:55 6.30 6.33 6.30 6.32 121.2K
12:56 6.32 6.32 6.30 6.30 57.4K
12:57 6.31 6.31 6.30 6.30 6.3K
12:58 6.31 6.32 6.30 6.31 27.2K
12:59 6.30 6.31 6.30 6.31 24.1K
13:00 6.31 6.32 6.31 6.31 31.9K
13:01 6.30 6.30 6.28 6.30 37.8K
13:02 6.30 6.31 6.29 6.31 60.2K
13:03 6.31 6.31 6.30 6.31 10.6K
13:04 6.30 6.30 6.29 6.30 22.0K
13:05 6.29 6.30 6.29 6.29 33.7K
13:06 6.29 6.30 6.29 6.30 24.1K
13:07 6.30 6.30 6.29 6.29 13.9K
13:08 6.30 6.30 6.29 6.30 12.8K
13:09 6.29 6.30 6.28 6.28 40.2K
13:10 6.29 6.29 6.28 6.28 6.8K
13:11 6.28 6.28 6.27 6.28 14.9K
13:12 6.28 6.29 6.28 6.29 27.3K
13:13 6.29 6.29 6.28 6.29 22.6K
13:14 6.29 6.29 6.28 6.29 16.4K
13:15 6.29 6.30 6.29 6.30 28.9K
13:16 6.30 6.31 6.30 6.31 18.8K
13:17 6.31 6.31 6.30 6.30 67.2K
13:18 6.29 6.31 6.29 6.30 26.5K
13:19 6.30 6.31 6.30 6.31 9.7K
13:20 6.31 6.31 6.30 6.31 6.8K
13:21 6.31 6.31 6.30 6.31 4.9K
13:22 6.31 6.31 6.30 6.31 13.3K
13:23 6.31 6.31 6.29 6.30 73.8K
13:24 6.30 6.30 6.30 6.30 11.7K
13:25 6.30 6.31 6.30 6.30 16.1K
13:26 6.31 6.31 6.30 6.31 5.3K
13:27 6.30 6.31 6.30 6.31 45.5K
13:28 6.31 6.31 6.30 6.31 12.9K
13:29 6.31 6.33 6.31 6.33 82.1K
13:30 6.31 6.31 6.28 6.28 77.5K
13:31 6.27 6.27 6.26 6.26 45.2K
13:32 6.25 6.26 6.25 6.26 19.0K
13:33 6.26 6.26 6.23 6.25 43.7K
13:34 6.25 6.26 6.25 6.25 35.0K
13:35 6.24 6.26 6.24 6.24 64.7K
13:36 6.24 6.26 6.24 6.26 35.9K
13:37 6.26 6.26 6.25 6.26 28.3K
13:38 6.26 6.26 6.25 6.25 10.6K
13:39 6.26 6.26 6.25 6.25 51.8K
13:40 6.25 6.25 6.23 6.24 22.6K
13:41 6.24 6.24 6.22 6.23 17.6K
13:42 6.23 6.24 6.23 6.24 13.6K
13:43 6.24 6.24 6.23 6.23 36.8K
13:44 6.23 6.23 6.21 6.23 73.3K
13:45 6.21 6.23 6.21 6.23 58.2K
13:46 6.23 6.23 6.21 6.22 67.2K
13:47 6.22 6.22 6.21 6.21 73.3K
13:48 6.21 6.21 6.21 6.22 79.1K
13:49 6.22 6.22 6.21 6.22 44.8K
13:50 6.22 6.22 6.20 6.20 42.6K
13:51 6.20 6.22 6.20 6.21 84.6K
13:52 6.21 6.22 6.20 6.21 59.4K
13:53 6.23 6.23 6.22 6.22 23.8K
13:54 6.23 6.23 6.21 6.21 20.4K
13:55 6.21 6.21 6.20 6.21 15.5K
13:56 6.21 6.22 6.21 6.22 19.5K
13:57 6.22 6.22 6.18 6.18 57.1K
13:58 6.18 6.19 6.17 6.17 126.3K
13:59 6.18 6.18 6.17 6.17 141.1K
14:00 6.18 6.21 6.18 6.20 109.1K
14:01 6.20 6.20 6.19 6.20 19.0K
14:02 6.19 6.20 6.19 6.20 5.4K
14:03 6.20 6.20 6.19 6.19 19.2K
14:04 6.20 6.21 6.20 6.21 15.0K
14:05 6.21 6.22 6.20 6.21 31.7K
14:06 6.22 6.22 6.22 6.22 33.5K
14:07 6.23 6.23 6.22 6.23 99.1K
14:08 6.23 6.23 6.21 6.21 21.4K
14:09 6.20 6.21 6.20 6.21 11.2K
14:10 6.21 6.21 6.20 6.20 10.9K
14:11 6.21 6.21 6.20 6.21 6.7K
14:12 6.20 6.21 6.20 6.20 6.6K
14:13 6.21 6.21 6.20 6.21 17.9K
14:14 6.21 6.22 6.21 6.22 40.4K
14:15 6.22 6.22 6.22 6.22 1.9K
14:16 6.22 6.22 6.21 6.21 14.2K
14:17 6.20 6.21 6.20 6.21 9.1K
14:18 6.21 6.22 6.21 6.21 34.8K
14:19 6.22 6.22 6.21 6.22 10.7K
14:20 6.23 6.23 6.22 6.23 6.0K
14:21 6.23 6.24 6.23 6.24 13.3K
14:22 6.24 6.25 6.23 6.25 21.1K
14:23 6.26 6.26 6.25 6.26 9.9K
14:24 6.27 6.27 6.26 6.26 58.5K
14:25 6.26 6.27 6.26 6.27 4.2K
14:26 6.27 6.28 6.27 6.27 26.9K
14:27 6.27 6.27 6.27 6.27 34.1K
14:28 6.27 6.27 6.26 6.26 32.5K
14:29 6.25 6.25 6.25 6.25 13.8K
14:30 6.25 6.25 6.24 6.24 14.7K
14:31 6.25 6.25 6.25 6.25 15.3K
14:32 6.25 6.25 6.24 6.24 9.4K
14:33 6.25 6.25 6.24 6.25 5.6K
14:34 6.25 6.25 6.24 6.25 8.9K
14:35 6.25 6.25 6.24 6.24 16.7K
14:36 6.24 6.24 6.24 6.24 1.7K
14:37 6.24 6.24 6.23 6.24 13.8K
14:38 6.23 6.23 6.21 6.22 37.0K
14:39 6.22 6.23 6.22 6.22 16.2K
14:40 6.22 6.22 6.21 6.21 5.5K
14:41 6.22 6.22 6.21 6.21 11.3K
14:42 6.22 6.22 6.21 6.22 21.1K
14:43 6.21 6.21 6.20 6.20 8.9K
14:44 6.21 6.21 6.20 6.21 14.0K
14:45 6.21 6.21 6.20 6.20 19.4K
14:46 6.20 6.21 6.20 6.21 7.3K
14:47 6.21 6.21 6.21 6.21 11.9K
14:48 6.21 6.21 6.21 6.21 6.6K
14:49 6.21 6.22 6.20 6.22 19.1K
14:50 6.22 6.22 6.22 6.22 18.6K
14:51 6.22 6.22 6.21 6.22 10.4K
14:52 6.21 6.21 6.21 6.21 9.1K
14:53 6.20 6.20 6.19 6.19 22.5K
14:54 6.20 6.20 6.19 6.19 6.3K
14:55 6.19 6.20 6.19 6.19 16.8K
14:56 6.20 6.20 6.19 6.19 4.0K
14:57 6.19 6.20 6.19 6.19 12.9K
14:58 6.19 6.19 6.18 6.18 42.3K
14:59 6.18 6.19 6.16 6.16 169.8K
15:00 6.16 6.18 6.15 6.17 95.4K
15:01 6.18 6.19 6.18 6.19 14.7K
15:02 6.19 6.19 6.18 6.18 20.2K
15:03 6.18 6.18 6.17 6.18 42.3K
15:04 6.17 6.17 6.16 6.17 32.6K
15:05 6.17 6.19 6.17 6.19 43.6K
15:06 6.18 6.19 6.18 6.18 29.2K
15:07 6.17 6.19 6.17 6.19 35.2K
15:08 6.19 6.20 6.19 6.20 34.7K
15:09 6.20 6.20 6.18 6.19 88.9K
15:10 6.19 6.19 6.19 6.19 11.0K
15:11 6.19 6.20 6.18 6.20 10.3K
15:12 6.20 6.20 6.19 6.20 34.7K
15:13 6.19 6.20 6.18 6.18 47.0K
15:14 6.19 6.20 6.19 6.19 68.3K
15:15 6.19 6.19 6.17 6.19 70.0K
15:16 6.19 6.19 6.17 6.17 83.7K
15:17 6.18 6.18 6.17 6.18 8.1K
15:18 6.17 6.18 6.17 6.17 23.8K
15:19 6.18 6.18 6.17 6.18 22.4K
15:20 6.17 6.18 6.17 6.18 33.2K
15:21 6.18 6.18 6.18 6.18 17.2K
15:22 6.18 6.18 6.17 6.18 13.6K
15:23 6.18 6.19 6.18 6.18 46.7K
15:24 6.17 6.18 6.17 6.17 30.2K
15:25 6.18 6.18 6.17 6.18 45.5K
15:26 6.18 6.18 6.18 6.18 13.7K
15:27 6.18 6.19 6.17 6.18 25.4K
15:28 6.19 6.19 6.19 6.19 47.6K
15:29 6.19 6.19 6.19 6.19 21.3K
15:30 6.19 6.21 6.19 6.21 20.5K
15:31 6.21 6.21 6.19 6.19 50.7K
15:32 6.21 6.21 6.20 6.21 19.6K
15:33 6.21 6.22 6.21 6.22 10.6K
15:34 6.22 6.22 6.21 6.22 8.3K
15:35 6.21 6.22 6.21 6.22 17.3K
15:36 6.23 6.23 6.22 6.23 20.2K
15:37 6.22 6.23 6.22 6.23 18.3K
15:38 6.23 6.24 6.23 6.24 18.6K
15:39 6.24 6.24 6.23 6.24 12.7K
15:40 6.23 6.24 6.23 6.24 10.7K
15:41 6.25 6.25 6.24 6.25 16.9K
15:42 6.25 6.25 6.23 6.24 27.5K
15:43 6.24 6.24 6.23 6.24 35.9K
15:44 6.24 6.24 6.24 6.24 8.0K
15:45 6.23 6.24 6.23 6.24 15.4K
15:46 6.24 6.24 6.22 6.23 32.8K
15:47 6.23 6.23 6.22 6.23 12.7K
15:48 6.23 6.23 6.22 6.23 15.4K
15:49 6.23 6.24 6.23 6.24 26.4K
15:50 6.25 6.26 6.24 6.26 76.8K
15:51 6.26 6.26 6.25 6.26 35.8K
15:52 6.26 6.26 6.25 6.26 16.3K
15:53 6.26 6.27 6.25 6.27 36.5K
15:54 6.27 6.28 6.27 6.28 45.4K
15:55 6.27 6.27 6.26 6.27 53.2K
15:56 6.27 6.28 6.27 6.28 53.2K
15:57 6.28 6.28 6.27 6.28 64.3K
15:58 6.28 6.28 6.26 6.26 77.7K
15:59 6.27 6.27 6.26 6.27 991.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available