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 6.34 6.42 6.33 6.38 628.4K
09:31 6.37 6.39 6.35 6.36 154.0K
09:32 6.37 6.37 6.32 6.32 151.7K
09:33 6.32 6.32 6.29 6.29 65.3K
09:34 6.28 6.28 6.27 6.28 57.7K
09:35 6.28 6.28 6.25 6.27 130.4K
09:36 6.26 6.31 6.26 6.31 129.1K
09:37 6.31 6.36 6.31 6.36 115.2K
09:38 6.36 6.37 6.35 6.37 51.6K
09:39 6.37 6.37 6.34 6.34 115.9K
09:40 6.35 6.35 6.31 6.31 75.8K
09:41 6.30 6.31 6.29 6.29 58.7K
09:42 6.30 6.30 6.26 6.27 41.3K
09:43 6.27 6.27 6.24 6.25 59.8K
09:44 6.25 6.25 6.22 6.22 35.1K
09:45 6.23 6.24 6.22 6.22 61.6K
09:46 6.23 6.26 6.22 6.24 51.9K
09:47 6.25 6.25 6.23 6.25 45.2K
09:48 6.25 6.27 6.25 6.27 63.2K
09:49 6.26 6.28 6.25 6.27 33.0K
09:50 6.27 6.28 6.25 6.26 24.2K
09:51 6.26 6.26 6.23 6.24 22.9K
09:52 6.23 6.24 6.22 6.22 109.8K
09:53 6.22 6.23 6.21 6.22 34.6K
09:54 6.23 6.24 6.23 6.23 21.7K
09:55 6.22 6.22 6.21 6.21 91.8K
09:56 6.21 6.22 6.20 6.22 86.4K
09:57 6.21 6.22 6.19 6.20 47.3K
09:58 6.20 6.21 6.19 6.21 54.8K
09:59 6.20 6.20 6.19 6.20 59.9K
10:00 6.19 6.19 6.17 6.18 154.2K
10:01 6.17 6.19 6.17 6.18 24.2K
10:02 6.18 6.18 6.16 6.16 35.5K
10:03 6.17 6.18 6.16 6.17 32.1K
10:04 6.18 6.19 6.18 6.18 106.6K
10:05 6.18 6.20 6.18 6.20 61.8K
10:06 6.19 6.20 6.18 6.19 32.6K
10:07 6.19 6.19 6.18 6.18 57.3K
10:08 6.18 6.20 6.17 6.20 48.8K
10:09 6.20 6.22 6.20 6.22 35.3K
10:10 6.22 6.22 6.20 6.21 45.7K
10:11 6.22 6.22 6.20 6.20 39.6K
10:12 6.21 6.22 6.21 6.22 79.1K
10:13 6.21 6.22 6.20 6.22 36.3K
10:14 6.21 6.21 6.19 6.19 49.2K
10:15 6.20 6.20 6.19 6.19 33.3K
10:16 6.20 6.20 6.19 6.19 72.5K
10:17 6.19 6.19 6.18 6.18 32.0K
10:18 6.18 6.18 6.16 6.16 63.5K
10:19 6.16 6.19 6.16 6.19 61.3K
10:20 6.18 6.21 6.18 6.20 57.2K
10:21 6.20 6.20 6.19 6.20 51.3K
10:22 6.20 6.20 6.18 6.18 42.2K
10:23 6.16 6.18 6.16 6.17 49.8K
10:24 6.17 6.18 6.17 6.17 62.2K
10:25 6.17 6.18 6.17 6.17 155.6K
10:26 6.17 6.19 6.17 6.19 34.4K
10:27 6.19 6.19 6.18 6.19 19.7K
10:28 6.18 6.19 6.18 6.18 12.9K
10:29 6.19 6.19 6.16 6.16 33.7K
10:30 6.16 6.16 6.15 6.16 72.6K
10:31 6.17 6.17 6.14 6.15 89.4K
10:32 6.15 6.15 6.13 6.14 22.1K
10:33 6.14 6.14 6.12 6.13 63.8K
10:34 6.13 6.14 6.13 6.14 49.7K
10:35 6.14 6.14 6.13 6.14 27.2K
10:36 6.13 6.14 6.12 6.13 17.5K
10:37 6.14 6.14 6.11 6.11 41.4K
10:38 6.11 6.12 6.10 6.11 35.8K
10:39 6.12 6.13 6.11 6.13 25.4K
10:40 6.12 6.13 6.12 6.12 16.0K
10:41 6.11 6.11 6.10 6.11 139.5K
10:42 6.10 6.10 6.09 6.09 63.7K
10:43 6.08 6.09 6.08 6.08 48.9K
10:44 6.08 6.09 6.08 6.09 47.1K
10:45 6.09 6.09 6.08 6.09 20.0K
10:46 6.09 6.09 6.08 6.08 37.7K
10:47 6.08 6.08 6.07 6.07 8.6K
10:48 6.07 6.08 6.07 6.07 56.6K
10:49 6.07 6.07 6.06 6.07 33.2K
10:50 6.05 6.06 6.04 6.06 89.2K
10:51 6.07 6.07 6.06 6.07 28.5K
10:52 6.06 6.06 6.05 6.06 44.8K
10:53 6.07 6.08 6.06 6.08 45.4K
10:54 6.08 6.08 6.07 6.07 43.6K
10:55 6.08 6.08 6.07 6.07 39.5K
10:56 6.09 6.09 6.08 6.08 40.7K
10:57 6.08 6.08 6.06 6.07 39.3K
10:58 6.07 6.07 6.05 6.06 12.0K
10:59 6.06 6.08 6.05 6.08 64.7K
11:00 6.07 6.08 6.07 6.08 44.4K
11:01 6.08 6.09 6.07 6.08 78.2K
11:02 6.08 6.08 6.06 6.07 73.6K
11:03 6.07 6.07 6.07 6.07 46.2K
11:04 6.07 6.07 6.06 6.06 44.2K
11:05 6.06 6.08 6.06 6.07 76.0K
11:06 6.06 6.06 6.05 6.06 74.8K
11:07 6.06 6.06 6.04 6.04 38.6K
11:08 6.05 6.05 6.04 6.05 6.9K
11:09 6.04 6.05 6.03 6.05 99.1K
11:10 6.05 6.06 6.05 6.06 30.4K
11:11 6.05 6.05 6.04 6.05 63.7K
11:12 6.05 6.05 6.03 6.05 88.5K
11:13 6.04 6.05 6.04 6.04 49.5K
11:14 6.04 6.04 6.02 6.03 50.7K
11:15 6.02 6.03 6.01 6.02 57.7K
11:16 6.03 6.03 6.01 6.01 46.0K
11:17 6.01 6.02 6.01 6.02 8.1K
11:18 6.02 6.04 6.01 6.03 62.3K
11:19 6.04 6.05 6.04 6.05 68.2K
11:20 6.04 6.04 6.03 6.04 43.1K
11:21 6.04 6.04 6.03 6.04 17.4K
11:22 6.05 6.05 6.03 6.04 54.1K
11:23 6.03 6.03 6.02 6.03 37.4K
11:24 6.03 6.03 6.02 6.03 64.6K
11:25 6.03 6.03 6.01 6.02 153.3K
11:26 6.01 6.03 6.01 6.03 40.9K
11:27 6.02 6.03 6.02 6.03 11.4K
11:28 6.02 6.03 6.01 6.01 44.5K
11:29 6.01 6.03 6.01 6.03 17.0K
11:30 6.02 6.03 6.01 6.01 41.6K
11:31 6.01 6.02 6.01 6.02 12.0K
11:32 6.02 6.02 6.00 6.00 43.6K
11:33 6.01 6.01 6.00 6.01 14.2K
11:34 6.01 6.01 5.99 5.99 65.8K
11:35 5.99 6.00 5.99 6.00 25.4K
11:36 6.00 6.01 5.99 6.00 49.9K
11:37 6.00 6.01 5.99 6.01 31.6K
11:38 6.01 6.01 6.00 6.01 10.7K
11:39 6.00 6.00 5.99 6.00 34.4K
11:40 6.00 6.01 5.99 6.00 52.2K
11:41 6.00 6.01 6.00 6.00 42.3K
11:42 6.01 6.01 6.00 6.01 20.0K
11:43 6.01 6.02 5.99 5.99 58.2K
11:44 6.00 6.00 6.00 6.00 9.3K
11:45 5.99 6.00 5.99 6.00 14.9K
11:46 5.99 6.00 5.98 5.98 45.2K
11:47 5.98 5.98 5.97 5.97 19.4K
11:48 5.98 5.98 5.97 5.98 17.6K
11:49 5.98 5.98 5.97 5.98 35.2K
11:50 5.98 5.98 5.97 5.98 11.9K
11:51 5.97 5.98 5.97 5.97 92.8K
11:52 5.97 5.97 5.96 5.97 22.3K
11:53 5.96 5.97 5.95 5.96 52.7K
11:54 5.95 5.96 5.93 5.94 70.2K
11:55 5.94 5.95 5.94 5.95 35.4K
11:56 5.95 5.96 5.95 5.96 29.9K
11:57 5.95 5.95 5.94 5.94 47.4K
11:58 5.94 5.94 5.93 5.94 21.2K
11:59 5.93 5.95 5.93 5.95 16.2K
12:00 5.94 5.97 5.94 5.97 53.7K
12:01 5.97 5.97 5.96 5.96 4.8K
12:02 5.97 5.97 5.96 5.96 26.7K
12:03 5.96 5.96 5.95 5.95 16.4K
12:04 5.95 5.96 5.95 5.96 9.7K
12:05 5.95 5.96 5.95 5.96 8.1K
12:06 5.96 5.96 5.95 5.96 6.8K
12:07 5.95 5.96 5.95 5.95 42.2K
12:08 5.95 5.96 5.94 5.95 54.4K
12:09 5.95 5.95 5.94 5.94 5.2K
12:10 5.94 5.94 5.92 5.93 61.1K
12:11 5.94 5.95 5.94 5.95 22.5K
12:12 5.94 5.95 5.94 5.95 8.4K
12:13 5.94 5.95 5.94 5.95 11.7K
12:14 5.95 5.95 5.93 5.93 20.3K
12:15 5.93 5.93 5.92 5.93 39.2K
12:16 5.91 5.92 5.90 5.91 38.1K
12:17 5.91 5.91 5.90 5.90 9.4K
12:18 5.91 5.91 5.90 5.91 13.5K
12:19 5.91 5.91 5.88 5.89 39.0K
12:20 5.89 5.90 5.87 5.90 41.8K
12:21 5.90 5.90 5.89 5.89 22.4K
12:22 5.90 5.91 5.89 5.91 80.1K
12:23 5.91 5.91 5.90 5.90 14.9K
12:24 5.91 5.92 5.90 5.92 20.6K
12:25 5.92 5.92 5.91 5.92 5.1K
12:26 5.92 5.93 5.92 5.93 50.1K
12:27 5.92 5.92 5.92 5.92 21.0K
12:28 5.92 5.92 5.91 5.92 17.1K
12:29 5.91 5.91 5.91 5.91 29.2K
12:30 5.91 5.92 5.90 5.91 15.8K
12:31 5.92 5.93 5.91 5.93 33.0K
12:32 5.93 5.93 5.92 5.93 8.8K
12:33 5.92 5.93 5.92 5.92 33.8K
12:34 5.92 5.92 5.90 5.91 26.0K
12:35 5.91 5.93 5.91 5.93 22.7K
12:36 5.92 5.93 5.92 5.93 5.9K
12:37 5.93 5.93 5.92 5.93 21.3K
12:38 5.93 5.93 5.92 5.93 8.5K
12:39 5.93 5.94 5.92 5.93 55.6K
12:40 5.92 5.92 5.91 5.92 18.5K
12:41 5.92 5.92 5.92 5.92 11.2K
12:42 5.92 5.92 5.92 5.92 9.1K
12:43 5.92 5.93 5.91 5.93 31.3K
12:44 5.92 5.93 5.91 5.92 38.3K
12:45 5.92 5.92 5.91 5.91 10.6K
12:46 5.92 5.93 5.92 5.92 24.9K
12:47 5.92 5.92 5.91 5.92 10.5K
12:48 5.91 5.92 5.91 5.92 8.0K
12:49 5.92 5.92 5.91 5.92 14.6K
12:50 5.91 5.92 5.91 5.92 19.8K
12:51 5.92 5.92 5.91 5.91 13.1K
12:52 5.92 5.92 5.91 5.91 33.7K
12:53 5.91 5.91 5.90 5.91 7.4K
12:54 5.91 5.91 5.90 5.91 15.9K
12:55 5.90 5.90 5.89 5.90 55.2K
12:56 5.89 5.89 5.88 5.89 42.9K
12:57 5.89 5.89 5.88 5.88 11.8K
12:58 5.89 5.89 5.89 5.89 6.3K
12:59 5.88 5.88 5.88 5.88 39.1K
13:00 5.89 5.89 5.88 5.88 21.1K
13:01 5.88 5.88 5.86 5.86 81.0K
13:02 5.87 5.87 5.86 5.86 13.6K
13:03 5.85 5.85 5.84 5.84 55.4K
13:04 5.84 5.85 5.84 5.84 31.7K
13:05 5.84 5.86 5.84 5.86 24.4K
13:06 5.86 5.86 5.85 5.86 5.5K
13:07 5.86 5.86 5.85 5.86 12.4K
13:08 5.85 5.87 5.84 5.84 26.4K
13:09 5.85 5.85 5.84 5.84 10.0K
13:10 5.85 5.85 5.84 5.85 5.1K
13:11 5.85 5.85 5.83 5.84 61.0K
13:12 5.85 5.85 5.85 5.85 14.3K
13:13 5.86 5.86 5.84 5.85 18.6K
13:14 5.85 5.85 5.84 5.85 4.7K
13:15 5.84 5.85 5.84 5.85 34.0K
13:16 5.85 5.85 5.85 5.85 21.6K
13:17 5.85 5.86 5.84 5.85 45.3K
13:18 5.85 5.85 5.84 5.84 21.2K
13:19 5.85 5.86 5.85 5.86 30.9K
13:20 5.86 5.87 5.86 5.87 13.9K
13:21 5.87 5.87 5.87 5.87 9.0K
13:22 5.87 5.88 5.87 5.88 39.2K
13:23 5.87 5.88 5.87 5.88 9.5K
13:24 5.88 5.88 5.86 5.87 44.3K
13:25 5.86 5.87 5.86 5.86 18.2K
13:26 5.87 5.87 5.87 5.87 5.1K
13:27 5.87 5.88 5.86 5.87 45.4K
13:28 5.88 5.88 5.87 5.87 5.1K
13:29 5.88 5.88 5.87 5.88 7.7K
13:30 5.88 5.88 5.88 5.88 3.7K
13:31 5.88 5.89 5.87 5.88 25.0K
13:32 5.89 5.89 5.89 5.89 4.2K
13:33 5.88 5.88 5.87 5.87 49.6K
13:34 5.87 5.88 5.86 5.88 33.0K
13:35 5.88 5.89 5.88 5.89 42.4K
13:36 5.89 5.89 5.88 5.89 26.7K
13:37 5.89 5.89 5.88 5.88 19.5K
13:38 5.89 5.89 5.89 5.89 3.1K
13:39 5.89 5.89 5.89 5.89 12.8K
13:40 5.89 5.89 5.88 5.89 31.6K
13:41 5.89 5.90 5.88 5.89 32.2K
13:42 5.88 5.88 5.87 5.87 68.4K
13:43 5.88 5.88 5.88 5.88 10.6K
13:44 5.88 5.88 5.87 5.88 11.9K
13:45 5.88 5.88 5.88 5.88 10.8K
13:46 5.88 5.88 5.86 5.87 28.8K
13:47 5.87 5.87 5.86 5.86 8.6K
13:48 5.87 5.87 5.86 5.87 23.2K
13:49 5.86 5.87 5.86 5.87 5.8K
13:50 5.87 5.87 5.86 5.86 39.5K
13:51 5.86 5.87 5.86 5.87 3.2K
13:52 5.86 5.87 5.86 5.87 18.5K
13:53 5.87 5.87 5.86 5.87 14.2K
13:54 5.87 5.87 5.87 5.87 4.5K
13:55 5.87 5.87 5.87 5.87 13.9K
13:56 5.86 5.87 5.86 5.87 5.2K
13:57 5.86 5.86 5.86 5.86 33.6K
13:58 5.86 5.86 5.86 5.86 13.3K
13:59 5.86 5.86 5.86 5.86 12.5K
14:00 5.85 5.86 5.85 5.86 47.3K
14:01 5.86 5.87 5.86 5.87 14.5K
14:02 5.86 5.86 5.86 5.86 13.0K
14:03 5.86 5.88 5.85 5.88 43.9K
14:04 5.88 5.88 5.87 5.88 6.6K
14:05 5.88 5.88 5.86 5.86 45.9K
14:06 5.86 5.87 5.86 5.87 19.3K
14:07 5.88 5.88 5.87 5.88 8.9K
14:08 5.88 5.88 5.87 5.88 19.0K
14:09 5.89 5.91 5.89 5.90 111.3K
14:10 5.90 5.90 5.89 5.89 50.8K
14:11 5.89 5.89 5.88 5.88 18.0K
14:12 5.89 5.89 5.88 5.89 5.5K
14:13 5.89 5.89 5.89 5.89 6.0K
14:14 5.89 5.89 5.88 5.88 11.5K
14:15 5.89 5.89 5.88 5.88 6.5K
14:16 5.89 5.90 5.89 5.89 45.4K
14:17 5.90 5.90 5.89 5.89 26.6K
14:18 5.90 5.90 5.89 5.89 13.3K
14:19 5.89 5.90 5.89 5.90 16.6K
14:20 5.90 5.91 5.90 5.91 51.6K
14:21 5.91 5.92 5.91 5.92 17.8K
14:22 5.91 5.91 5.90 5.91 25.5K
14:23 5.91 5.92 5.91 5.92 17.1K
14:24 5.92 5.92 5.91 5.91 4.5K
14:25 5.91 5.91 5.90 5.91 17.9K
14:26 5.91 5.91 5.90 5.90 10.5K
14:27 5.91 5.91 5.91 5.91 15.4K
14:28 5.91 5.91 5.91 5.91 3.2K
14:29 5.91 5.92 5.91 5.92 106.4K
14:30 5.92 5.92 5.92 5.92 34.5K
14:31 5.93 5.95 5.93 5.94 28.9K
14:32 5.94 5.94 5.93 5.94 30.0K
14:33 5.94 5.94 5.93 5.94 10.3K
14:34 5.94 5.94 5.93 5.94 13.2K
14:35 5.94 5.95 5.93 5.95 22.5K
14:36 5.94 5.95 5.94 5.94 47.0K
14:37 5.95 5.96 5.94 5.96 42.0K
14:38 5.95 5.97 5.95 5.97 27.8K
14:39 5.97 5.97 5.96 5.97 17.5K
14:40 5.97 5.97 5.96 5.96 64.6K
14:41 5.96 5.97 5.95 5.97 78.3K
14:42 5.97 5.97 5.96 5.97 24.0K
14:43 5.96 5.96 5.95 5.96 23.0K
14:44 5.96 5.96 5.95 5.96 4.3K
14:45 5.96 5.97 5.96 5.96 28.3K
14:46 5.96 5.96 5.95 5.95 3.9K
14:47 5.96 5.96 5.95 5.95 9.2K
14:48 5.95 5.95 5.94 5.94 2.9K
14:49 5.95 5.95 5.95 5.95 5.3K
14:50 5.95 5.95 5.94 5.95 3.7K
14:51 5.95 5.95 5.94 5.94 5.0K
14:52 5.95 5.95 5.94 5.94 28.7K
14:53 5.94 5.94 5.93 5.94 5.6K
14:54 5.94 5.94 5.94 5.94 3.1K
14:55 5.94 5.94 5.94 5.94 3.8K
14:56 5.94 5.94 5.94 5.94 27.5K
14:57 5.94 5.94 5.94 5.94 9.0K
14:58 5.93 5.93 5.93 5.93 22.0K
14:59 5.93 5.94 5.93 5.93 29.8K
15:00 5.93 5.93 5.93 5.93 14.2K
15:01 5.93 5.94 5.93 5.94 9.1K
15:02 5.94 5.95 5.94 5.95 5.2K
15:03 5.95 5.96 5.95 5.96 38.5K
15:04 5.95 5.97 5.95 5.97 31.2K
15:05 5.97 5.97 5.97 5.97 3.2K
15:06 5.97 5.97 5.96 5.96 13.1K
15:07 5.97 5.97 5.96 5.97 32.8K
15:08 5.97 5.98 5.97 5.98 70.2K
15:09 5.98 5.98 5.97 5.97 24.2K
15:10 5.98 6.00 5.98 5.98 146.9K
15:11 5.99 5.99 5.98 5.98 49.3K
15:12 5.97 5.98 5.97 5.97 4.6K
15:13 5.98 5.98 5.97 5.98 21.0K
15:14 5.97 5.98 5.96 5.96 22.4K
15:15 5.97 5.98 5.96 5.98 23.0K
15:16 5.98 5.98 5.96 5.96 56.4K
15:17 5.97 5.97 5.97 5.97 3.5K
15:18 5.97 5.97 5.96 5.97 6.8K
15:19 5.97 5.98 5.97 5.98 42.0K
15:20 5.98 5.98 5.97 5.97 8.5K
15:21 5.98 5.98 5.98 5.98 6.6K
15:22 5.98 5.98 5.97 5.98 4.7K
15:23 5.98 5.98 5.97 5.97 51.0K
15:24 5.97 5.98 5.97 5.97 23.4K
15:25 5.98 5.98 5.96 5.96 21.9K
15:26 5.97 5.97 5.96 5.96 21.7K
15:27 5.96 5.97 5.95 5.97 34.3K
15:28 5.96 5.97 5.96 5.96 15.7K
15:29 5.96 5.96 5.95 5.96 20.0K
15:30 5.97 5.97 5.96 5.96 16.8K
15:31 5.96 5.98 5.96 5.98 36.9K
15:32 5.98 5.98 5.97 5.98 13.0K
15:33 5.98 5.98 5.97 5.98 14.3K
15:34 5.98 5.98 5.97 5.98 4.9K
15:35 5.99 5.99 5.98 5.99 46.3K
15:36 5.99 5.99 5.98 5.99 9.3K
15:37 5.99 6.00 5.97 5.98 80.1K
15:38 5.98 5.98 5.97 5.97 32.0K
15:39 5.97 5.97 5.96 5.96 36.9K
15:40 5.96 5.98 5.96 5.97 46.0K
15:41 5.96 5.97 5.96 5.96 25.7K
15:42 5.96 5.96 5.96 5.96 20.9K
15:43 5.96 5.97 5.95 5.97 67.3K
15:44 5.97 5.97 5.96 5.97 12.2K
15:45 5.97 5.97 5.97 5.97 22.6K
15:46 5.97 5.97 5.95 5.96 57.2K
15:47 5.95 5.95 5.94 5.95 56.9K
15:48 5.95 5.97 5.95 5.97 60.5K
15:49 5.97 5.97 5.97 5.97 18.0K
15:50 5.96 5.96 5.95 5.95 69.4K
15:51 5.96 5.97 5.95 5.96 56.8K
15:52 5.97 5.97 5.96 5.96 72.3K
15:53 5.96 5.96 5.95 5.95 40.8K
15:54 5.96 5.97 5.95 5.96 61.7K
15:55 5.96 5.96 5.96 5.96 86.2K
15:56 5.96 5.96 5.96 5.96 105.7K
15:57 5.96 5.98 5.96 5.98 138.9K
15:58 5.97 5.98 5.97 5.97 124.6K
15:59 5.97 5.97 5.95 5.95 1,591.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available