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 6.01 6.01 5.96 5.97 185.0K
09:31 5.97 5.98 5.93 5.93 35.0K
09:32 5.94 5.95 5.90 5.91 33.4K
09:33 5.91 5.91 5.89 5.89 11.0K
09:34 5.90 5.90 5.87 5.87 47.3K
09:35 5.86 5.86 5.85 5.86 54.3K
09:36 5.85 5.87 5.83 5.83 49.1K
09:37 5.83 5.84 5.82 5.83 117.6K
09:38 5.83 5.83 5.78 5.78 64.0K
09:39 5.79 5.80 5.77 5.80 63.0K
09:40 5.79 5.81 5.79 5.81 17.2K
09:41 5.81 5.83 5.81 5.81 70.6K
09:42 5.82 5.84 5.82 5.83 42.3K
09:43 5.82 5.82 5.81 5.82 25.8K
09:44 5.81 5.81 5.79 5.79 13.7K
09:45 5.79 5.81 5.79 5.81 28.0K
09:46 5.81 5.83 5.81 5.83 11.6K
09:47 5.83 5.84 5.83 5.84 16.0K
09:48 5.84 5.85 5.84 5.84 62.5K
09:49 5.83 5.84 5.83 5.83 7.4K
09:50 5.83 5.83 5.82 5.83 16.9K
09:51 5.84 5.84 5.84 5.84 1.6K
09:52 5.83 5.86 5.83 5.86 13.0K
09:53 5.86 5.87 5.85 5.86 44.6K
09:54 5.86 5.86 5.85 5.85 8.3K
09:55 5.85 5.85 5.84 5.84 11.5K
09:56 5.83 5.84 5.83 5.83 5.5K
09:57 5.83 5.83 5.82 5.83 45.5K
09:58 5.82 5.84 5.82 5.84 8.2K
09:59 5.85 5.85 5.84 5.84 7.1K
10:00 5.83 5.83 5.82 5.82 5.3K
10:01 5.82 5.82 5.81 5.81 11.5K
10:02 5.82 5.83 5.81 5.82 20.7K
10:03 5.83 5.84 5.82 5.84 28.2K
10:04 5.84 5.84 5.82 5.83 21.1K
10:05 5.83 5.83 5.82 5.83 10.5K
10:06 5.83 5.83 5.82 5.82 14.0K
10:07 5.82 5.82 5.81 5.82 10.2K
10:08 5.82 5.83 5.81 5.83 33.4K
10:09 5.82 5.82 5.81 5.82 34.3K
10:10 5.81 5.82 5.81 5.81 6.7K
10:11 5.82 5.82 5.80 5.82 24.0K
10:12 5.82 5.82 5.81 5.81 4.4K
10:13 5.81 5.81 5.80 5.81 15.8K
10:14 5.81 5.82 5.81 5.81 5.1K
10:15 5.81 5.81 5.80 5.80 26.9K
10:16 5.80 5.80 5.77 5.78 19.7K
10:17 5.77 5.77 5.77 5.77 57.3K
10:18 5.76 5.76 5.75 5.76 114.4K
10:19 5.76 5.78 5.76 5.78 6.9K
10:20 5.78 5.80 5.78 5.80 10.8K
10:21 5.80 5.80 5.79 5.80 5.7K
10:22 5.79 5.80 5.79 5.80 4.1K
10:23 5.80 5.81 5.80 5.81 6.6K
10:24 5.81 5.82 5.81 5.82 6.8K
10:25 5.83 5.83 5.81 5.81 6.0K
10:26 5.82 5.82 5.82 5.82 4.2K
10:27 5.81 5.83 5.81 5.83 9.8K
10:28 5.83 5.84 5.82 5.84 26.3K
10:29 5.83 5.84 5.83 5.84 29.8K
10:30 5.83 5.84 5.83 5.83 15.5K
10:31 5.83 5.85 5.83 5.85 12.8K
10:32 5.85 5.86 5.84 5.85 8.7K
10:33 5.85 5.86 5.85 5.85 29.7K
10:34 5.85 5.85 5.85 5.85 14.3K
10:35 5.85 5.85 5.84 5.85 33.7K
10:36 5.86 5.86 5.85 5.85 4.7K
10:37 5.84 5.85 5.84 5.84 6.0K
10:38 5.84 5.85 5.83 5.84 28.3K
10:39 5.83 5.84 5.83 5.84 7.1K
10:40 5.84 5.84 5.84 5.84 5.8K
10:41 5.84 5.85 5.84 5.85 20.9K
10:42 5.85 5.85 5.84 5.84 4.8K
10:43 5.86 5.86 5.83 5.83 127.6K
10:44 5.83 5.84 5.83 5.83 6.3K
10:45 5.85 5.85 5.84 5.84 28.9K
10:46 5.84 5.84 5.83 5.83 8.9K
10:47 5.83 5.83 5.82 5.83 22.3K
10:48 5.82 5.82 5.81 5.82 28.8K
10:49 5.83 5.83 5.82 5.82 9.8K
10:50 5.82 5.83 5.81 5.82 4.6K
10:51 5.83 5.83 5.82 5.83 37.5K
10:52 5.83 5.84 5.81 5.82 20.8K
10:53 5.82 5.82 5.81 5.82 4.7K
10:54 5.82 5.83 5.81 5.82 30.0K
10:55 5.81 5.81 5.81 5.81 9.6K
10:56 5.81 5.81 5.81 5.81 3.9K
10:57 5.80 5.82 5.80 5.82 7.8K
10:58 5.81 5.82 5.81 5.82 8.2K
10:59 5.82 5.82 5.81 5.81 13.6K
11:01 5.82 5.82 5.80 5.82 67.4K
11:02 5.82 5.83 5.81 5.83 65.8K
11:03 5.83 5.83 5.83 5.83 1.9K
11:04 5.83 5.83 5.82 5.83 5.3K
11:05 5.83 5.83 5.82 5.82 18.2K
11:06 5.82 5.82 5.80 5.80 26.9K
11:07 5.80 5.80 5.79 5.79 20.6K
11:08 5.79 5.80 5.79 5.79 52.7K
11:09 5.79 5.80 5.78 5.79 83.7K
11:10 5.79 5.80 5.79 5.80 65.5K
11:11 5.79 5.80 5.79 5.80 62.4K
11:12 5.80 5.81 5.80 5.81 17.9K
11:13 5.81 5.81 5.80 5.80 2.6K
11:14 5.81 5.81 5.81 5.81 2.9K
11:15 5.81 5.83 5.81 5.82 63.0K
11:16 5.82 5.82 5.80 5.80 34.8K
11:17 5.81 5.81 5.80 5.80 10.8K
11:18 5.80 5.81 5.80 5.80 13.1K
11:19 5.80 5.80 5.78 5.78 24.8K
11:20 5.79 5.79 5.78 5.78 16.0K
11:21 5.78 5.79 5.78 5.78 5.9K
11:22 5.78 5.78 5.76 5.77 118.7K
11:23 5.76 5.77 5.76 5.77 9.0K
11:24 5.77 5.77 5.77 5.77 24.8K
11:25 5.77 5.77 5.76 5.77 6.8K
11:26 5.78 5.78 5.77 5.78 16.3K
11:27 5.78 5.79 5.78 5.78 22.3K
11:28 5.77 5.77 5.77 5.77 6.9K
11:29 5.77 5.78 5.77 5.77 16.0K
11:30 5.77 5.77 5.77 5.77 0.3K
11:31 5.77 5.77 5.77 5.77 5.3K
11:32 5.77 5.78 5.77 5.78 19.0K
11:33 5.78 5.79 5.78 5.79 48.4K
11:34 5.78 5.80 5.78 5.80 14.0K
11:35 5.80 5.81 5.80 5.81 58.7K
11:36 5.80 5.81 5.80 5.81 15.9K
11:37 5.80 5.81 5.80 5.81 29.0K
11:38 5.81 5.82 5.81 5.82 19.0K
11:39 5.81 5.82 5.81 5.81 4.9K
11:40 5.82 5.82 5.81 5.82 17.1K
11:41 5.81 5.82 5.81 5.81 22.1K
11:43 5.81 5.81 5.80 5.80 13.0K
11:44 5.79 5.80 5.79 5.80 1.1K
11:45 5.80 5.80 5.78 5.78 38.1K
11:46 5.79 5.79 5.79 5.79 30.6K
11:47 5.78 5.79 5.78 5.78 10.2K
11:48 5.77 5.79 5.77 5.78 30.4K
11:49 5.78 5.79 5.78 5.78 78.1K
11:50 5.79 5.79 5.79 5.79 5.2K
11:51 5.79 5.79 5.79 5.79 9.5K
11:52 5.79 5.79 5.79 5.79 16.7K
11:53 5.80 5.80 5.80 5.80 1.8K
11:54 5.80 5.80 5.80 5.80 2.5K
11:55 5.80 5.80 5.78 5.79 89.6K
11:56 5.80 5.80 5.79 5.80 24.5K
11:57 5.80 5.82 5.79 5.82 107.0K
11:58 5.82 5.82 5.81 5.81 7.6K
11:59 5.82 5.82 5.81 5.82 16.5K
12:00 5.81 5.81 5.81 5.81 0.4K
12:01 5.83 5.84 5.82 5.82 125.7K
12:02 5.80 5.81 5.80 5.80 21.7K
12:03 5.81 5.81 5.81 5.81 10.6K
12:04 5.82 5.82 5.81 5.81 3.0K
12:05 5.80 5.80 5.80 5.80 11.9K
12:06 5.80 5.80 5.79 5.79 7.3K
12:07 5.79 5.80 5.79 5.80 20.8K
12:08 5.80 5.81 5.80 5.81 2.1K
12:09 5.81 5.81 5.80 5.81 31.6K
12:10 5.81 5.82 5.81 5.82 27.1K
12:11 5.82 5.83 5.82 5.83 19.6K
12:12 5.82 5.82 5.82 5.82 16.5K
12:13 5.83 5.83 5.82 5.82 15.9K
12:14 5.82 5.83 5.82 5.83 2.6K
12:15 5.82 5.83 5.82 5.82 61.2K
12:16 5.82 5.83 5.82 5.83 14.2K
12:17 5.83 5.83 5.83 5.83 0.9K
12:18 5.82 5.85 5.82 5.85 40.0K
12:19 5.85 5.85 5.83 5.83 14.4K
12:20 5.83 5.84 5.83 5.84 16.2K
12:21 5.83 5.84 5.83 5.83 23.2K
12:22 5.83 5.83 5.83 5.83 17.4K
12:24 5.83 5.83 5.83 5.83 9.2K
12:25 5.82 5.83 5.82 5.83 25.0K
12:26 5.82 5.82 5.81 5.81 15.5K
12:27 5.82 5.82 5.81 5.82 16.0K
12:28 5.82 5.83 5.82 5.82 28.9K
12:29 5.80 5.81 5.80 5.81 22.2K
12:30 5.80 5.81 5.80 5.81 47.4K
12:31 5.81 5.81 5.80 5.81 51.3K
12:32 5.81 5.82 5.81 5.81 22.3K
12:33 5.81 5.82 5.81 5.82 33.1K
12:34 5.82 5.82 5.81 5.81 2.7K
12:35 5.82 5.82 5.81 5.81 1.4K
12:36 5.83 5.83 5.83 5.83 12.3K
12:37 5.83 5.83 5.81 5.82 7.8K
12:38 5.82 5.82 5.82 5.82 1.5K
12:39 5.82 5.83 5.82 5.83 18.4K
12:40 5.84 5.84 5.84 5.84 3.3K
12:41 5.84 5.84 5.83 5.84 28.7K
12:42 5.84 5.84 5.84 5.84 6.9K
12:43 5.84 5.84 5.83 5.84 5.4K
12:44 5.84 5.84 5.83 5.84 14.2K
12:45 5.83 5.84 5.83 5.84 47.5K
12:46 5.84 5.84 5.84 5.84 5.6K
12:47 5.84 5.84 5.84 5.84 10.8K
12:48 5.84 5.84 5.84 5.84 2.4K
12:49 5.84 5.84 5.83 5.84 10.1K
12:50 5.85 5.85 5.84 5.85 20.9K
12:51 5.85 5.85 5.84 5.84 8.9K
12:52 5.84 5.84 5.84 5.84 0.8K
12:53 5.85 5.85 5.84 5.85 7.6K
12:54 5.85 5.85 5.85 5.85 1.8K
12:55 5.84 5.85 5.84 5.85 4.6K
12:56 5.87 5.88 5.87 5.88 43.5K
12:57 5.88 5.88 5.87 5.88 15.4K
12:58 5.88 5.88 5.87 5.88 124.7K
12:59 5.88 5.88 5.88 5.88 6.8K
13:00 5.87 5.87 5.86 5.86 24.6K
13:01 5.87 5.87 5.87 5.87 25.7K
13:02 5.86 5.87 5.86 5.87 20.1K
13:04 5.87 5.87 5.86 5.86 7.5K
13:05 5.86 5.86 5.86 5.86 29.9K
13:06 5.86 5.87 5.86 5.87 19.4K
13:07 5.87 5.87 5.86 5.86 1.1K
13:08 5.87 5.87 5.86 5.86 4.7K
13:09 5.86 5.86 5.85 5.85 17.7K
13:10 5.86 5.86 5.86 5.86 2.7K
13:11 5.85 5.87 5.85 5.87 9.3K
13:12 5.88 5.88 5.87 5.87 6.3K
13:13 5.88 5.88 5.88 5.88 0.1K
13:14 5.88 5.89 5.88 5.89 5.5K
13:15 5.89 5.89 5.87 5.87 80.7K
13:16 5.88 5.88 5.86 5.86 26.4K
13:17 5.86 5.87 5.86 5.87 18.5K
13:18 5.87 5.88 5.86 5.86 27.6K
13:19 5.87 5.87 5.87 5.87 14.7K
13:20 5.87 5.87 5.86 5.87 7.8K
13:21 5.86 5.86 5.86 5.86 45.8K
13:22 5.86 5.87 5.86 5.87 7.4K
13:23 5.87 5.87 5.87 5.87 3.0K
13:24 5.87 5.87 5.86 5.87 15.3K
13:25 5.87 5.87 5.86 5.86 19.8K
13:26 5.86 5.87 5.86 5.87 47.8K
13:27 5.87 5.87 5.86 5.86 5.7K
13:28 5.87 5.87 5.86 5.86 6.7K
13:29 5.86 5.87 5.86 5.87 16.2K
13:30 5.87 5.88 5.86 5.87 27.2K
13:31 5.88 5.88 5.88 5.88 6.3K
13:32 5.87 5.87 5.86 5.86 24.5K
13:33 5.86 5.87 5.86 5.87 23.5K
13:34 5.87 5.87 5.86 5.87 1.2K
13:35 5.87 5.87 5.86 5.87 4.5K
13:36 5.86 5.86 5.85 5.86 18.7K
13:37 5.86 5.86 5.86 5.86 1.8K
13:38 5.86 5.86 5.85 5.85 9.5K
13:39 5.86 5.87 5.85 5.87 23.5K
13:40 5.87 5.87 5.86 5.86 6.9K
13:41 5.87 5.87 5.87 5.87 2.9K
13:42 5.87 5.87 5.86 5.86 46.3K
13:43 5.87 5.87 5.86 5.86 23.9K
13:44 5.85 5.86 5.85 5.86 66.8K
13:45 5.86 5.87 5.85 5.87 38.5K
13:46 5.87 5.87 5.86 5.86 11.3K
13:47 5.87 5.87 5.87 5.87 15.4K
13:48 5.87 5.87 5.87 5.87 8.1K
13:49 5.87 5.88 5.87 5.88 17.6K
13:50 5.88 5.88 5.87 5.88 6.4K
13:51 5.88 5.88 5.88 5.88 4.4K
13:52 5.87 5.88 5.87 5.88 34.2K
13:53 5.88 5.88 5.88 5.88 2.3K
13:54 5.88 5.88 5.87 5.87 20.1K
13:55 5.88 5.88 5.88 5.88 1.4K
13:56 5.88 5.89 5.88 5.89 22.7K
13:57 5.88 5.88 5.87 5.88 26.9K
13:58 5.88 5.88 5.88 5.88 1.6K
13:59 5.88 5.88 5.87 5.88 13.8K
14:00 5.88 5.88 5.87 5.87 9.4K
14:01 5.87 5.88 5.87 5.87 20.3K
14:02 5.87 5.87 5.86 5.86 23.4K
14:03 5.87 5.87 5.86 5.87 10.4K
14:04 5.86 5.87 5.86 5.87 2.9K
14:05 5.87 5.87 5.87 5.87 7.4K
14:06 5.87 5.88 5.87 5.88 13.9K
14:07 5.88 5.88 5.88 5.88 3.3K
14:08 5.87 5.87 5.87 5.87 1.9K
14:09 5.88 5.88 5.88 5.88 9.5K
14:11 5.88 5.88 5.88 5.88 1.2K
14:12 5.88 5.88 5.87 5.87 14.2K
14:13 5.88 5.88 5.87 5.88 10.9K
14:14 5.87 5.89 5.87 5.89 25.9K
14:15 5.88 5.88 5.87 5.87 11.0K
14:16 5.87 5.87 5.86 5.87 19.5K
14:17 5.86 5.86 5.85 5.85 7.3K
14:18 5.85 5.86 5.85 5.86 4.8K
14:19 5.86 5.86 5.86 5.86 2.4K
14:20 5.86 5.86 5.85 5.85 49.8K
14:21 5.85 5.85 5.85 5.85 0.5K
14:22 5.84 5.85 5.84 5.85 9.3K
14:23 5.85 5.85 5.85 5.85 1.6K
14:24 5.85 5.85 5.85 5.85 1.4K
14:25 5.85 5.85 5.85 5.85 1.4K
14:26 5.85 5.85 5.84 5.84 4.1K
14:27 5.84 5.85 5.84 5.85 5.4K
14:28 5.85 5.85 5.85 5.85 1.4K
14:29 5.85 5.85 5.83 5.83 28.5K
14:30 5.83 5.84 5.83 5.84 3.3K
14:31 5.84 5.84 5.83 5.84 3.9K
14:32 5.84 5.84 5.83 5.83 3.8K
14:33 5.84 5.84 5.83 5.84 9.1K
14:34 5.84 5.84 5.84 5.84 2.8K
14:35 5.84 5.85 5.84 5.85 16.7K
14:36 5.84 5.84 5.83 5.84 13.4K
14:37 5.83 5.83 5.83 5.83 1.2K
14:38 5.84 5.84 5.84 5.84 1.2K
14:39 5.83 5.84 5.83 5.84 4.5K
14:40 5.83 5.83 5.83 5.83 1.4K
14:41 5.83 5.83 5.83 5.83 4.1K
14:42 5.84 5.84 5.83 5.83 11.6K
14:43 5.84 5.84 5.84 5.84 1.8K
14:44 5.84 5.84 5.83 5.83 4.3K
14:45 5.84 5.84 5.83 5.84 3.6K
14:46 5.84 5.84 5.83 5.84 2.2K
14:47 5.84 5.84 5.83 5.83 3.6K
14:48 5.84 5.84 5.83 5.84 2.3K
14:49 5.84 5.84 5.83 5.83 2.2K
14:50 5.83 5.84 5.83 5.84 2.9K
14:51 5.84 5.84 5.83 5.83 21.8K
14:52 5.82 5.83 5.82 5.82 6.8K
14:53 5.82 5.83 5.82 5.83 3.1K
14:54 5.82 5.83 5.82 5.83 3.8K
14:55 5.83 5.83 5.83 5.83 3.8K
14:56 5.83 5.83 5.82 5.82 4.6K
14:57 5.83 5.83 5.83 5.83 4.9K
14:58 5.83 5.83 5.82 5.82 2.4K
14:59 5.82 5.83 5.81 5.81 23.5K
15:00 5.82 5.82 5.81 5.81 6.3K
15:01 5.82 5.82 5.81 5.81 4.3K
15:02 5.81 5.82 5.81 5.81 21.5K
15:03 5.81 5.81 5.80 5.81 5.3K
15:04 5.81 5.81 5.80 5.80 7.9K
15:05 5.81 5.81 5.80 5.81 2.7K
15:06 5.80 5.81 5.80 5.80 2.5K
15:07 5.81 5.81 5.80 5.81 6.7K
15:08 5.81 5.81 5.81 5.81 2.8K
15:09 5.80 5.81 5.80 5.81 4.5K
15:10 5.80 5.80 5.78 5.78 78.9K
15:11 5.78 5.79 5.78 5.79 36.0K
15:12 5.79 5.80 5.79 5.80 25.9K
15:13 5.80 5.80 5.79 5.79 6.4K
15:14 5.80 5.80 5.80 5.80 8.9K
15:15 5.80 5.81 5.80 5.81 21.7K
15:16 5.81 5.82 5.81 5.81 17.6K
15:17 5.82 5.82 5.82 5.82 3.9K
15:18 5.81 5.82 5.81 5.82 4.0K
15:19 5.82 5.82 5.82 5.82 2.4K
15:20 5.82 5.82 5.81 5.82 4.3K
15:21 5.82 5.82 5.82 5.82 10.2K
15:22 5.82 5.82 5.81 5.82 42.2K
15:23 5.81 5.82 5.81 5.81 8.1K
15:24 5.82 5.82 5.81 5.82 4.2K
15:25 5.82 5.82 5.81 5.82 4.2K
15:26 5.82 5.82 5.81 5.82 4.5K
15:27 5.82 5.82 5.81 5.81 41.1K
15:28 5.81 5.81 5.81 5.81 26.6K
15:29 5.81 5.81 5.80 5.80 8.9K
15:30 5.80 5.82 5.80 5.82 25.8K
15:31 5.81 5.83 5.81 5.82 66.2K
15:32 5.82 5.82 5.82 5.82 9.7K
15:33 5.82 5.83 5.82 5.83 13.6K
15:34 5.83 5.83 5.82 5.82 52.9K
15:35 5.82 5.83 5.81 5.83 34.3K
15:36 5.83 5.83 5.83 5.83 6.7K
15:37 5.83 5.83 5.83 5.83 20.1K
15:38 5.83 5.83 5.82 5.82 36.5K
15:39 5.83 5.83 5.83 5.83 30.2K
15:40 5.82 5.83 5.82 5.83 17.3K
15:41 5.83 5.83 5.82 5.82 11.4K
15:42 5.82 5.83 5.82 5.83 19.2K
15:43 5.82 5.82 5.80 5.80 63.7K
15:44 5.81 5.81 5.80 5.81 16.4K
15:45 5.81 5.82 5.81 5.81 75.1K
15:46 5.82 5.82 5.82 5.82 48.3K
15:47 5.83 5.83 5.81 5.82 36.5K
15:48 5.82 5.82 5.81 5.81 21.5K
15:49 5.81 5.82 5.81 5.82 47.8K
15:50 5.82 5.82 5.80 5.80 131.6K
15:51 5.80 5.81 5.80 5.81 49.6K
15:52 5.81 5.82 5.81 5.82 39.1K
15:53 5.82 5.82 5.81 5.82 25.2K
15:54 5.82 5.82 5.81 5.81 111.6K
15:55 5.82 5.83 5.81 5.83 102.9K
15:56 5.83 5.83 5.82 5.82 74.3K
15:57 5.83 5.83 5.83 5.83 92.5K
15:58 5.83 5.84 5.82 5.83 186.4K
15:59 5.84 5.84 5.83 5.84 3,070.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available