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 6.09 6.09 6.01 6.01 415.3K
09:31 6.01 6.03 5.99 6.00 119.7K
09:32 6.00 6.00 5.98 5.98 65.1K
09:33 5.97 5.97 5.96 5.96 43.1K
09:34 5.96 5.97 5.95 5.95 58.8K
09:35 5.95 5.98 5.94 5.98 163.9K
09:36 5.98 5.99 5.96 5.98 53.6K
09:37 5.99 6.00 5.97 5.99 88.9K
09:38 6.00 6.01 6.00 6.01 77.5K
09:39 6.01 6.01 5.98 5.98 133.8K
09:40 5.98 5.98 5.95 5.95 77.6K
09:41 5.95 5.97 5.93 5.93 110.3K
09:42 5.93 5.94 5.93 5.93 18.9K
09:43 5.95 5.95 5.93 5.94 40.6K
09:44 5.93 5.95 5.91 5.92 31.7K
09:45 5.93 5.96 5.93 5.96 21.0K
09:46 5.97 5.97 5.96 5.97 21.0K
09:47 5.97 6.00 5.97 5.99 55.0K
09:48 6.00 6.05 6.00 6.05 90.2K
09:49 6.05 6.05 6.03 6.03 51.9K
09:50 6.04 6.06 6.03 6.06 16.7K
09:51 6.06 6.06 6.05 6.05 13.5K
09:52 6.04 6.06 6.04 6.06 41.0K
09:53 6.06 6.06 6.05 6.05 58.5K
09:54 6.05 6.06 6.05 6.05 36.3K
09:55 6.06 6.06 6.06 6.06 45.9K
09:56 6.06 6.06 6.05 6.05 23.7K
09:57 6.06 6.06 6.06 6.06 11.6K
09:58 6.06 6.06 6.06 6.06 18.3K
09:59 6.06 6.06 6.04 6.05 50.7K
10:00 6.05 6.07 6.05 6.06 74.6K
10:01 6.06 6.07 6.05 6.05 42.7K
10:02 6.06 6.06 6.05 6.06 25.7K
10:03 6.06 6.06 6.05 6.06 13.6K
10:04 6.06 6.06 6.06 6.06 14.5K
10:05 6.07 6.07 6.05 6.05 21.5K
10:06 6.06 6.06 6.05 6.06 7.8K
10:07 6.06 6.06 6.02 6.03 43.3K
10:08 6.03 6.03 6.02 6.03 35.5K
10:09 6.03 6.05 6.03 6.05 82.5K
10:10 6.04 6.05 6.04 6.05 115.5K
10:11 6.05 6.05 6.04 6.04 109.1K
10:12 6.05 6.06 6.04 6.04 41.6K
10:13 6.05 6.05 6.04 6.05 26.3K
10:14 6.05 6.06 6.05 6.05 42.2K
10:15 6.04 6.04 6.02 6.03 66.5K
10:16 6.03 6.03 6.02 6.02 24.1K
10:17 6.02 6.02 6.01 6.01 23.3K
10:18 6.01 6.01 6.00 6.00 21.2K
10:19 6.01 6.02 6.00 6.01 48.8K
10:20 6.00 6.01 6.00 6.01 16.0K
10:21 6.00 6.02 6.00 6.02 18.4K
10:22 6.02 6.03 6.02 6.03 24.4K
10:23 6.03 6.03 6.03 6.03 161.5K
10:24 6.03 6.04 6.03 6.03 87.7K
10:25 6.02 6.03 6.01 6.02 104.4K
10:26 6.02 6.03 6.02 6.03 15.6K
10:27 6.03 6.03 6.01 6.01 36.8K
10:28 6.00 6.01 5.97 5.98 45.7K
10:29 5.97 5.98 5.97 5.98 39.7K
10:30 5.98 5.98 5.97 5.98 146.6K
10:31 5.98 5.98 5.97 5.98 36.6K
10:32 5.98 5.99 5.98 5.99 31.4K
10:33 5.99 6.00 5.99 5.99 26.0K
10:34 6.00 6.01 6.00 6.00 49.0K
10:35 6.01 6.01 6.00 6.00 19.2K
10:36 6.01 6.02 6.01 6.02 45.4K
10:37 6.02 6.02 6.02 6.02 16.2K
10:38 6.02 6.03 6.01 6.03 46.6K
10:39 6.03 6.03 6.01 6.01 20.7K
10:40 6.02 6.03 6.01 6.03 26.1K
10:41 6.02 6.03 6.02 6.03 40.4K
10:42 6.02 6.03 6.02 6.03 50.4K
10:43 6.03 6.03 6.02 6.03 29.2K
10:44 6.03 6.04 6.02 6.03 49.8K
10:45 6.03 6.04 6.02 6.04 38.3K
10:46 6.03 6.05 6.03 6.05 132.3K
10:47 6.05 6.05 6.03 6.03 96.2K
10:48 6.03 6.04 6.03 6.04 11.0K
10:49 6.04 6.05 6.04 6.05 32.8K
10:50 6.05 6.05 6.04 6.05 12.9K
10:51 6.05 6.05 6.04 6.04 10.3K
10:52 6.04 6.06 6.03 6.06 54.6K
10:53 6.06 6.06 6.05 6.05 18.8K
10:54 6.05 6.05 6.04 6.05 29.0K
10:55 6.04 6.05 6.04 6.05 57.3K
10:56 6.05 6.05 6.05 6.05 3.6K
10:57 6.05 6.06 6.04 6.05 69.3K
10:58 6.05 6.05 6.04 6.04 20.3K
10:59 6.05 6.05 6.05 6.05 28.9K
11:00 6.06 6.06 6.05 6.06 14.4K
11:01 6.06 6.06 6.05 6.06 6.2K
11:02 6.06 6.07 6.05 6.07 65.1K
11:03 6.07 6.07 6.05 6.06 29.5K
11:04 6.06 6.07 6.06 6.07 28.1K
11:05 6.06 6.06 6.06 6.06 11.3K
11:06 6.06 6.06 6.04 6.04 28.0K
11:07 6.04 6.04 6.04 6.04 2.9K
11:08 6.04 6.04 6.02 6.03 40.1K
11:09 6.03 6.03 6.02 6.02 13.8K
11:10 6.03 6.03 6.02 6.03 4.6K
11:11 6.02 6.04 6.02 6.04 36.0K
11:12 6.03 6.04 6.03 6.04 10.4K
11:13 6.04 6.04 6.04 6.04 12.5K
11:14 6.04 6.04 6.02 6.04 60.6K
11:15 6.04 6.04 6.03 6.04 9.5K
11:16 6.04 6.04 6.02 6.04 53.2K
11:17 6.04 6.04 6.04 6.04 1.1K
11:18 6.04 6.04 6.03 6.04 33.2K
11:19 6.04 6.04 6.03 6.04 31.5K
11:20 6.05 6.05 6.03 6.04 29.3K
11:21 6.04 6.06 6.04 6.06 17.0K
11:22 6.06 6.06 6.05 6.06 11.6K
11:23 6.06 6.06 6.05 6.06 35.6K
11:24 6.05 6.06 6.05 6.06 3.9K
11:25 6.05 6.06 6.05 6.06 14.3K
11:26 6.06 6.06 6.02 6.03 89.8K
11:27 6.02 6.02 6.00 6.00 58.7K
11:28 6.00 6.00 5.98 5.99 70.9K
11:29 5.99 5.99 5.98 5.99 76.6K
11:30 5.99 6.00 5.98 5.99 47.8K
11:31 5.99 5.99 5.98 5.98 35.2K
11:32 5.97 5.99 5.97 5.98 69.5K
11:33 5.98 6.00 5.98 6.00 23.3K
11:34 6.00 6.00 5.99 5.99 41.8K
11:35 5.99 5.99 5.98 5.98 41.6K
11:36 5.98 5.98 5.97 5.98 13.6K
11:37 5.98 5.99 5.98 5.98 31.3K
11:38 5.99 5.99 5.98 5.99 14.6K
11:39 5.99 5.99 5.98 5.99 13.6K
11:40 5.99 6.00 5.98 5.99 77.7K
11:41 6.00 6.00 5.99 6.00 8.2K
11:42 6.00 6.00 5.99 6.00 5.0K
11:43 6.00 6.01 6.00 6.00 46.3K
11:44 6.01 6.01 6.00 6.00 23.7K
11:45 6.00 6.01 6.00 6.01 6.0K
11:46 6.00 6.00 6.00 6.00 21.9K
11:47 6.00 6.00 5.99 6.00 52.4K
11:48 6.00 6.00 6.00 6.00 3.3K
11:49 6.00 6.00 5.99 6.00 39.8K
11:50 6.00 6.00 5.99 6.00 58.1K
11:51 6.00 6.00 5.99 6.00 75.5K
11:52 6.02 6.02 6.01 6.01 38.8K
11:53 6.01 6.02 6.01 6.01 39.8K
11:54 6.01 6.01 6.00 6.01 10.9K
11:55 6.01 6.01 6.00 6.01 5.3K
11:56 6.01 6.01 5.99 5.99 46.8K
11:57 6.00 6.00 6.00 6.00 50.7K
11:58 6.01 6.02 6.00 6.00 77.4K
11:59 6.00 6.01 5.99 5.99 62.6K
12:00 5.99 6.01 5.99 6.01 60.0K
12:01 6.01 6.02 6.01 6.01 85.5K
12:02 6.00 6.01 5.99 6.00 90.9K
12:03 6.01 6.01 5.99 6.00 145.9K
12:04 6.00 6.02 6.00 6.01 46.0K
12:05 6.01 6.01 5.99 6.00 17.2K
12:06 6.00 6.01 6.00 6.00 18.7K
12:07 6.00 6.02 6.00 6.01 14.7K
12:08 6.02 6.02 6.01 6.02 14.2K
12:09 6.02 6.02 6.01 6.02 22.7K
12:10 6.02 6.02 6.01 6.02 9.6K
12:11 6.01 6.02 6.00 6.01 45.1K
12:12 6.02 6.03 6.01 6.03 33.5K
12:13 6.04 6.04 6.02 6.02 48.4K
12:14 6.03 6.03 6.02 6.03 15.3K
12:15 6.02 6.02 6.00 6.01 50.4K
12:16 6.01 6.01 5.98 5.98 25.2K
12:17 5.99 6.00 5.98 5.99 39.6K
12:18 5.99 6.00 5.99 6.00 72.0K
12:19 6.00 6.00 5.99 5.99 33.9K
12:20 6.00 6.00 5.98 5.98 44.5K
12:21 5.98 5.99 5.98 5.98 45.8K
12:22 5.97 5.97 5.96 5.96 41.6K
12:23 5.97 5.99 5.97 5.99 48.6K
12:24 5.99 5.99 5.97 5.98 35.4K
12:25 5.98 5.98 5.96 5.96 31.4K
12:26 5.95 5.97 5.95 5.96 66.4K
12:27 5.96 5.97 5.95 5.95 30.9K
12:28 5.94 5.94 5.93 5.93 77.3K
12:29 5.93 5.94 5.93 5.94 33.9K
12:30 5.93 5.94 5.92 5.93 73.3K
12:31 5.93 5.93 5.92 5.92 21.5K
12:32 5.92 5.93 5.91 5.92 50.5K
12:33 5.93 5.95 5.92 5.95 45.7K
12:34 5.95 5.96 5.94 5.96 55.0K
12:35 5.96 5.97 5.93 5.93 40.1K
12:36 5.94 5.94 5.91 5.92 19.0K
12:37 5.92 5.92 5.91 5.91 6.7K
12:38 5.92 5.92 5.89 5.90 74.1K
12:39 5.90 5.91 5.90 5.91 20.1K
12:40 5.90 5.90 5.88 5.89 45.2K
12:41 5.88 5.91 5.88 5.91 50.0K
12:42 5.91 5.94 5.91 5.94 35.4K
12:43 5.94 5.95 5.93 5.94 40.7K
12:44 5.95 5.95 5.94 5.94 16.5K
12:45 5.95 5.95 5.94 5.94 2.2K
12:46 5.95 5.96 5.95 5.96 87.6K
12:47 5.96 5.97 5.96 5.97 41.2K
12:48 5.96 5.97 5.95 5.96 44.1K
12:49 5.96 5.96 5.94 5.94 44.9K
12:50 5.95 5.95 5.93 5.94 16.5K
12:51 5.95 5.95 5.94 5.94 34.2K
12:52 5.94 5.94 5.93 5.93 52.9K
12:53 5.93 5.94 5.93 5.94 31.4K
12:54 5.94 5.94 5.93 5.93 4.3K
12:55 5.93 5.94 5.93 5.94 45.3K
12:56 5.94 5.94 5.93 5.93 84.4K
12:57 5.93 5.95 5.93 5.94 53.9K
12:58 5.95 5.96 5.95 5.96 36.1K
12:59 5.96 5.96 5.93 5.94 53.3K
13:00 5.94 5.95 5.94 5.95 50.5K
13:01 5.95 5.95 5.93 5.93 50.9K
13:02 5.93 5.93 5.92 5.93 37.8K
13:03 5.94 5.94 5.92 5.93 26.4K
13:04 5.92 5.93 5.92 5.92 32.0K
13:05 5.93 5.94 5.93 5.94 26.6K
13:06 5.94 5.94 5.90 5.90 186.4K
13:07 5.91 5.92 5.91 5.91 60.5K
13:08 5.90 5.90 5.88 5.89 269.8K
13:09 5.90 5.91 5.89 5.90 62.7K
13:10 5.90 5.90 5.88 5.88 55.5K
13:11 5.88 5.89 5.87 5.87 46.3K
13:12 5.88 5.89 5.87 5.89 52.3K
13:13 5.89 5.89 5.87 5.87 20.3K
13:14 5.87 5.89 5.87 5.88 35.3K
13:15 5.89 5.89 5.86 5.86 42.3K
13:16 5.87 5.87 5.86 5.87 14.9K
13:17 5.87 5.88 5.86 5.88 23.3K
13:18 5.87 5.88 5.87 5.88 23.5K
13:19 5.87 5.88 5.86 5.88 39.7K
13:20 5.88 5.88 5.86 5.87 44.6K
13:21 5.87 5.87 5.86 5.87 2.7K
13:22 5.88 5.88 5.87 5.87 49.3K
13:23 5.87 5.88 5.86 5.87 30.0K
13:24 5.87 5.88 5.86 5.87 42.5K
13:25 5.88 5.88 5.87 5.88 17.2K
13:26 5.88 5.90 5.88 5.89 132.0K
13:27 5.88 5.89 5.88 5.89 22.4K
13:28 5.89 5.89 5.87 5.88 30.0K
13:29 5.87 5.87 5.86 5.87 29.7K
13:30 5.87 5.87 5.86 5.87 8.6K
13:31 5.87 5.88 5.87 5.88 41.6K
13:32 5.87 5.87 5.86 5.86 70.5K
13:33 5.86 5.87 5.85 5.86 29.5K
13:34 5.86 5.87 5.86 5.87 7.4K
13:35 5.87 5.87 5.85 5.86 61.3K
13:36 5.85 5.88 5.85 5.88 31.8K
13:37 5.89 5.89 5.86 5.87 31.8K
13:38 5.86 5.87 5.85 5.85 63.2K
13:39 5.85 5.85 5.85 5.85 7.1K
13:40 5.85 5.85 5.84 5.84 44.0K
13:41 5.84 5.86 5.84 5.85 26.8K
13:42 5.85 5.86 5.84 5.84 8.6K
13:43 5.84 5.84 5.84 5.84 37.6K
13:44 5.84 5.85 5.84 5.84 7.7K
13:45 5.84 5.85 5.84 5.85 8.4K
13:46 5.85 5.85 5.84 5.85 8.6K
13:47 5.84 5.85 5.84 5.85 42.1K
13:48 5.85 5.85 5.84 5.84 34.8K
13:49 5.84 5.84 5.83 5.84 18.6K
13:50 5.84 5.84 5.83 5.84 13.6K
13:51 5.84 5.84 5.83 5.83 15.9K
13:52 5.83 5.83 5.82 5.83 12.8K
13:53 5.83 5.83 5.82 5.83 14.5K
13:54 5.83 5.84 5.82 5.84 21.2K
13:55 5.83 5.84 5.83 5.84 30.3K
13:56 5.84 5.84 5.82 5.83 33.9K
13:57 5.83 5.83 5.82 5.82 26.9K
13:58 5.82 5.83 5.82 5.83 17.1K
13:59 5.83 5.83 5.82 5.82 9.6K
14:00 5.82 5.82 5.80 5.80 30.3K
14:01 5.80 5.81 5.80 5.81 4.6K
14:02 5.81 5.81 5.80 5.81 26.2K
14:03 5.82 5.83 5.82 5.83 35.3K
14:04 5.83 5.83 5.83 5.83 12.8K
14:05 5.83 5.85 5.83 5.85 63.9K
14:06 5.84 5.85 5.84 5.84 22.3K
14:07 5.84 5.85 5.84 5.84 47.8K
14:08 5.84 5.84 5.83 5.84 12.5K
14:09 5.84 5.84 5.84 5.84 19.1K
14:10 5.83 5.84 5.83 5.84 22.9K
14:11 5.84 5.85 5.84 5.84 41.4K
14:12 5.84 5.85 5.84 5.85 11.5K
14:13 5.85 5.85 5.84 5.85 27.1K
14:14 5.84 5.85 5.84 5.85 17.8K
14:15 5.84 5.85 5.84 5.84 22.5K
14:16 5.84 5.84 5.84 5.84 35.2K
14:17 5.84 5.84 5.83 5.83 58.1K
14:18 5.83 5.83 5.82 5.83 75.0K
14:19 5.82 5.83 5.82 5.83 18.0K
14:20 5.82 5.82 5.81 5.82 29.6K
14:21 5.82 5.82 5.81 5.82 9.7K
14:22 5.82 5.82 5.82 5.82 0.4K
14:23 5.82 5.83 5.82 5.83 32.9K
14:24 5.83 5.83 5.82 5.83 20.5K
14:25 5.82 5.82 5.81 5.81 10.0K
14:26 5.82 5.82 5.82 5.82 5.5K
14:27 5.81 5.82 5.81 5.82 1.5K
14:28 5.82 5.82 5.82 5.82 3.0K
14:29 5.81 5.82 5.81 5.81 40.4K
14:30 5.81 5.82 5.81 5.81 19.6K
14:31 5.81 5.83 5.81 5.83 23.6K
14:32 5.82 5.83 5.82 5.83 21.0K
14:33 5.82 5.83 5.82 5.83 6.5K
14:34 5.83 5.83 5.82 5.82 6.0K
14:35 5.83 5.83 5.82 5.83 5.2K
14:36 5.83 5.83 5.82 5.82 3.1K
14:37 5.83 5.83 5.82 5.82 37.5K
14:38 5.81 5.82 5.80 5.80 19.2K
14:39 5.80 5.81 5.80 5.81 26.6K
14:40 5.80 5.81 5.80 5.81 18.4K
14:41 5.80 5.81 5.80 5.81 10.4K
14:42 5.81 5.81 5.81 5.81 1.3K
14:43 5.82 5.82 5.81 5.81 14.3K
14:44 5.82 5.82 5.81 5.81 15.7K
14:45 5.81 5.81 5.80 5.80 45.3K
14:46 5.80 5.81 5.80 5.81 18.6K
14:47 5.80 5.80 5.80 5.80 23.1K
14:48 5.79 5.80 5.79 5.79 23.5K
14:49 5.80 5.80 5.79 5.79 15.1K
14:50 5.80 5.81 5.79 5.80 57.4K
14:51 5.80 5.80 5.78 5.79 21.0K
14:52 5.79 5.79 5.78 5.79 32.4K
14:53 5.79 5.79 5.78 5.78 18.3K
14:54 5.78 5.78 5.77 5.78 52.3K
14:55 5.78 5.78 5.77 5.78 38.8K
14:56 5.78 5.78 5.77 5.77 29.5K
14:57 5.78 5.78 5.77 5.77 26.6K
14:58 5.78 5.78 5.77 5.77 17.9K
14:59 5.77 5.78 5.77 5.78 35.5K
15:00 5.78 5.80 5.78 5.80 47.7K
15:01 5.80 5.80 5.79 5.79 51.7K
15:02 5.80 5.80 5.79 5.79 16.2K
15:03 5.79 5.79 5.78 5.79 43.2K
15:04 5.79 5.80 5.79 5.79 42.4K
15:05 5.80 5.81 5.79 5.80 45.1K
15:06 5.80 5.80 5.79 5.79 25.5K
15:07 5.80 5.80 5.79 5.79 15.3K
15:08 5.78 5.79 5.78 5.79 6.1K
15:09 5.79 5.79 5.78 5.79 29.1K
15:10 5.79 5.80 5.78 5.79 25.9K
15:11 5.79 5.79 5.78 5.78 15.3K
15:12 5.78 5.78 5.78 5.78 25.3K
15:13 5.78 5.78 5.77 5.78 6.1K
15:14 5.78 5.78 5.76 5.77 47.6K
15:15 5.77 5.78 5.76 5.77 49.1K
15:16 5.77 5.77 5.75 5.76 81.2K
15:17 5.76 5.76 5.75 5.76 55.9K
15:18 5.76 5.76 5.74 5.74 133.1K
15:19 5.74 5.75 5.74 5.75 18.0K
15:20 5.75 5.76 5.75 5.76 59.6K
15:21 5.75 5.75 5.75 5.75 49.6K
15:22 5.74 5.76 5.74 5.75 104.8K
15:23 5.75 5.76 5.75 5.76 16.7K
15:24 5.75 5.76 5.75 5.76 6.5K
15:25 5.76 5.77 5.76 5.77 38.3K
15:26 5.77 5.77 5.76 5.77 33.2K
15:27 5.77 5.77 5.74 5.74 69.5K
15:28 5.74 5.75 5.74 5.75 7.9K
15:29 5.74 5.74 5.73 5.73 39.7K
15:30 5.73 5.74 5.72 5.74 72.5K
15:31 5.74 5.74 5.73 5.74 22.5K
15:32 5.74 5.75 5.74 5.75 68.3K
15:33 5.74 5.75 5.74 5.75 81.2K
15:34 5.75 5.75 5.73 5.74 79.8K
15:35 5.73 5.74 5.73 5.74 7.9K
15:36 5.74 5.74 5.73 5.73 20.8K
15:37 5.74 5.74 5.73 5.74 12.5K
15:38 5.74 5.75 5.73 5.74 47.9K
15:39 5.74 5.74 5.73 5.73 26.7K
15:40 5.73 5.75 5.73 5.74 46.1K
15:41 5.74 5.76 5.74 5.75 87.8K
15:42 5.76 5.76 5.75 5.75 21.9K
15:43 5.76 5.76 5.75 5.76 32.3K
15:44 5.75 5.76 5.75 5.76 28.8K
15:45 5.75 5.76 5.75 5.76 48.6K
15:46 5.76 5.77 5.75 5.76 100.0K
15:47 5.75 5.77 5.75 5.77 69.5K
15:48 5.77 5.77 5.76 5.77 19.2K
15:49 5.77 5.77 5.77 5.77 63.2K
15:50 5.76 5.76 5.75 5.75 54.5K
15:51 5.75 5.76 5.75 5.76 83.5K
15:52 5.76 5.76 5.75 5.75 21.7K
15:53 5.75 5.76 5.75 5.76 64.1K
15:54 5.77 5.78 5.77 5.78 70.8K
15:55 5.77 5.77 5.76 5.77 106.4K
15:56 5.76 5.77 5.75 5.75 132.0K
15:57 5.75 5.76 5.74 5.74 159.5K
15:58 5.74 5.74 5.73 5.73 142.8K
15:59 5.74 5.75 5.74 5.75 1,500.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available