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 5.47 5.51 5.46 5.48 257.6K
09:31 5.48 5.49 5.47 5.49 28.2K
09:32 5.49 5.49 5.47 5.47 81.5K
09:33 5.46 5.46 5.43 5.43 48.3K
09:34 5.43 5.44 5.42 5.43 30.5K
09:35 5.43 5.44 5.43 5.44 12.0K
09:36 5.44 5.44 5.42 5.42 45.6K
09:37 5.43 5.44 5.42 5.44 30.2K
09:38 5.44 5.44 5.43 5.43 17.4K
09:39 5.44 5.45 5.44 5.44 17.9K
09:40 5.44 5.45 5.43 5.43 72.1K
09:41 5.42 5.43 5.41 5.41 45.8K
09:42 5.41 5.41 5.40 5.41 20.2K
09:43 5.41 5.41 5.39 5.39 75.7K
09:44 5.39 5.39 5.38 5.39 35.0K
09:45 5.39 5.39 5.38 5.38 9.2K
09:46 5.38 5.39 5.38 5.39 35.7K
09:47 5.38 5.38 5.37 5.37 32.7K
09:48 5.37 5.37 5.36 5.37 65.4K
09:49 5.38 5.38 5.36 5.36 37.6K
09:50 5.35 5.36 5.35 5.36 19.5K
09:51 5.36 5.37 5.35 5.36 37.9K
09:52 5.36 5.37 5.34 5.34 61.7K
09:53 5.34 5.34 5.33 5.33 40.7K
09:54 5.33 5.33 5.29 5.29 109.1K
09:55 5.30 5.30 5.30 5.30 27.3K
09:56 5.29 5.29 5.27 5.27 88.4K
09:57 5.27 5.27 5.26 5.26 15.8K
09:58 5.27 5.28 5.25 5.28 102.7K
09:59 5.28 5.29 5.27 5.28 97.7K
10:00 5.28 5.30 5.28 5.30 35.2K
10:01 5.29 5.30 5.28 5.29 42.0K
10:02 5.27 5.28 5.26 5.26 21.5K
10:03 5.26 5.27 5.26 5.27 38.8K
10:04 5.27 5.28 5.27 5.27 18.0K
10:05 5.27 5.28 5.27 5.28 21.7K
10:06 5.28 5.29 5.27 5.29 21.4K
10:07 5.28 5.29 5.28 5.29 74.4K
10:08 5.29 5.29 5.28 5.29 22.3K
10:09 5.29 5.29 5.28 5.29 10.0K
10:10 5.29 5.29 5.28 5.29 59.5K
10:11 5.29 5.30 5.29 5.29 35.9K
10:12 5.28 5.28 5.27 5.27 14.2K
10:13 5.28 5.28 5.27 5.27 31.7K
10:14 5.27 5.27 5.27 5.27 27.9K
10:15 5.27 5.28 5.27 5.27 53.5K
10:16 5.26 5.27 5.26 5.27 74.2K
10:17 5.27 5.27 5.26 5.27 37.3K
10:18 5.27 5.27 5.27 5.27 23.4K
10:19 5.27 5.27 5.26 5.27 27.7K
10:20 5.29 5.30 5.29 5.30 87.1K
10:21 5.30 5.30 5.28 5.28 31.3K
10:22 5.29 5.29 5.28 5.29 22.5K
10:23 5.29 5.29 5.28 5.29 18.9K
10:24 5.29 5.29 5.28 5.29 8.1K
10:25 5.29 5.31 5.29 5.31 27.7K
10:26 5.30 5.30 5.29 5.29 21.8K
10:27 5.29 5.30 5.29 5.29 22.9K
10:28 5.29 5.29 5.28 5.29 6.9K
10:29 5.28 5.29 5.28 5.29 3.7K
10:30 5.29 5.29 5.28 5.28 14.2K
10:31 5.29 5.29 5.27 5.29 21.2K
10:32 5.29 5.30 5.29 5.30 55.6K
10:33 5.30 5.30 5.29 5.30 7.5K
10:34 5.30 5.31 5.29 5.30 20.5K
10:35 5.30 5.32 5.30 5.32 36.1K
10:36 5.32 5.32 5.32 5.32 4.3K
10:37 5.31 5.31 5.30 5.30 25.9K
10:38 5.30 5.30 5.28 5.29 14.5K
10:39 5.28 5.30 5.28 5.30 25.1K
10:40 5.30 5.30 5.28 5.28 53.9K
10:41 5.29 5.29 5.28 5.29 18.5K
10:42 5.29 5.29 5.28 5.29 11.5K
10:43 5.29 5.29 5.28 5.29 10.9K
10:44 5.29 5.29 5.29 5.29 8.6K
10:45 5.28 5.28 5.26 5.27 48.4K
10:46 5.27 5.27 5.26 5.27 26.1K
10:47 5.26 5.27 5.26 5.27 9.4K
10:48 5.27 5.27 5.26 5.27 15.8K
10:49 5.27 5.27 5.26 5.27 10.7K
10:50 5.27 5.27 5.26 5.27 25.3K
10:51 5.27 5.27 5.26 5.27 20.2K
10:52 5.26 5.27 5.26 5.26 18.0K
10:53 5.27 5.27 5.25 5.27 75.4K
10:54 5.26 5.27 5.26 5.27 32.9K
10:55 5.27 5.27 5.26 5.27 5.0K
10:56 5.27 5.27 5.26 5.26 11.2K
10:57 5.27 5.27 5.26 5.26 17.7K
10:58 5.27 5.27 5.26 5.27 32.6K
10:59 5.27 5.28 5.27 5.28 28.0K
11:00 5.28 5.28 5.27 5.28 16.9K
11:01 5.27 5.28 5.27 5.28 12.5K
11:02 5.27 5.27 5.26 5.26 24.9K
11:03 5.26 5.27 5.25 5.27 60.1K
11:04 5.27 5.27 5.26 5.27 44.1K
11:05 5.27 5.27 5.26 5.27 48.0K
11:06 5.27 5.27 5.26 5.26 15.1K
11:07 5.27 5.28 5.26 5.28 15.4K
11:08 5.27 5.27 5.26 5.27 29.7K
11:09 5.26 5.26 5.25 5.25 78.2K
11:10 5.26 5.26 5.25 5.25 17.9K
11:11 5.25 5.27 5.25 5.26 74.2K
11:12 5.27 5.27 5.27 5.27 7.8K
11:13 5.27 5.27 5.26 5.27 11.2K
11:14 5.26 5.27 5.26 5.27 43.4K
11:15 5.26 5.27 5.26 5.27 24.7K
11:16 5.27 5.27 5.27 5.27 5.8K
11:17 5.26 5.27 5.26 5.27 24.1K
11:18 5.27 5.27 5.26 5.26 57.1K
11:19 5.26 5.27 5.26 5.27 106.2K
11:20 5.26 5.27 5.25 5.26 50.7K
11:21 5.26 5.27 5.26 5.27 30.5K
11:22 5.26 5.27 5.26 5.27 9.5K
11:23 5.27 5.27 5.26 5.26 26.9K
11:24 5.26 5.27 5.26 5.27 62.1K
11:25 5.27 5.27 5.26 5.27 10.5K
11:26 5.26 5.26 5.26 5.26 17.7K
11:27 5.26 5.27 5.25 5.27 53.0K
11:28 5.27 5.27 5.26 5.27 13.8K
11:29 5.27 5.27 5.26 5.27 34.2K
11:30 5.26 5.26 5.25 5.26 31.4K
11:31 5.25 5.26 5.25 5.25 9.1K
11:32 5.26 5.26 5.24 5.25 81.6K
11:33 5.25 5.25 5.25 5.25 10.9K
11:34 5.24 5.25 5.24 5.25 8.3K
11:35 5.24 5.25 5.24 5.25 9.9K
11:36 5.24 5.24 5.23 5.23 38.8K
11:37 5.23 5.23 5.23 5.23 47.1K
11:38 5.24 5.24 5.23 5.24 16.5K
11:39 5.24 5.24 5.23 5.23 3.2K
11:40 5.23 5.23 5.23 5.23 33.1K
11:41 5.23 5.23 5.23 5.23 4.4K
11:42 5.23 5.23 5.22 5.23 18.9K
11:43 5.23 5.23 5.22 5.23 34.5K
11:44 5.22 5.23 5.22 5.23 12.4K
11:45 5.23 5.23 5.22 5.23 15.9K
11:46 5.22 5.23 5.22 5.22 18.6K
11:47 5.23 5.23 5.22 5.23 19.6K
11:48 5.23 5.23 5.22 5.23 39.0K
11:49 5.23 5.23 5.22 5.23 16.3K
11:50 5.23 5.23 5.23 5.23 24.3K
11:51 5.23 5.23 5.22 5.22 179.2K
11:52 5.23 5.23 5.23 5.23 6.2K
11:53 5.23 5.24 5.23 5.24 39.3K
11:54 5.24 5.24 5.23 5.24 36.3K
11:55 5.24 5.24 5.23 5.23 29.9K
11:56 5.23 5.24 5.23 5.24 30.5K
11:57 5.24 5.24 5.23 5.23 20.1K
11:58 5.23 5.24 5.23 5.24 6.7K
11:59 5.24 5.24 5.23 5.24 8.5K
12:00 5.24 5.24 5.24 5.24 9.3K
12:01 5.24 5.25 5.23 5.25 176.2K
12:02 5.25 5.26 5.25 5.26 77.4K
12:03 5.26 5.28 5.26 5.28 69.1K
12:04 5.28 5.28 5.27 5.27 31.3K
12:05 5.27 5.28 5.26 5.26 61.9K
12:06 5.27 5.27 5.26 5.27 17.5K
12:07 5.27 5.27 5.26 5.27 51.1K
12:08 5.27 5.27 5.26 5.26 1.7K
12:09 5.27 5.27 5.25 5.26 12.9K
12:10 5.26 5.26 5.25 5.25 32.0K
12:11 5.25 5.25 5.25 5.25 21.0K
12:12 5.25 5.25 5.25 5.25 4.4K
12:13 5.25 5.25 5.24 5.25 22.0K
12:14 5.25 5.25 5.24 5.25 4.2K
12:15 5.25 5.26 5.25 5.26 41.5K
12:16 5.26 5.26 5.26 5.26 12.5K
12:17 5.26 5.26 5.25 5.25 27.0K
12:18 5.25 5.25 5.25 5.25 20.2K
12:19 5.25 5.26 5.25 5.26 20.7K
12:20 5.26 5.27 5.26 5.27 22.0K
12:21 5.27 5.27 5.26 5.27 11.2K
12:22 5.27 5.27 5.27 5.27 9.4K
12:23 5.27 5.27 5.27 5.27 6.5K
12:24 5.27 5.27 5.26 5.27 32.5K
12:25 5.27 5.27 5.27 5.27 7.8K
12:26 5.27 5.28 5.27 5.28 30.1K
12:27 5.28 5.28 5.28 5.28 10.0K
12:28 5.27 5.27 5.27 5.28 9.0K
12:29 5.28 5.29 5.28 5.29 28.8K
12:30 5.29 5.29 5.28 5.29 6.4K
12:31 5.29 5.29 5.28 5.28 2.5K
12:32 5.29 5.29 5.27 5.28 24.4K
12:33 5.28 5.28 5.27 5.27 21.0K
12:34 5.28 5.28 5.28 5.28 5.4K
12:35 5.28 5.28 5.27 5.27 3.3K
12:36 5.28 5.28 5.28 5.28 2.6K
12:37 5.29 5.29 5.29 5.29 28.2K
12:38 5.29 5.29 5.29 5.29 3.4K
12:39 5.29 5.29 5.28 5.28 21.5K
12:40 5.29 5.29 5.28 5.29 9.2K
12:41 5.29 5.30 5.29 5.30 37.2K
12:42 5.30 5.30 5.30 5.30 16.4K
12:43 5.30 5.30 5.30 5.30 6.8K
12:44 5.31 5.31 5.30 5.31 21.1K
12:45 5.31 5.31 5.29 5.30 38.7K
12:46 5.29 5.30 5.29 5.30 38.4K
12:47 5.30 5.30 5.29 5.30 16.0K
12:48 5.29 5.29 5.29 5.29 19.0K
12:49 5.29 5.29 5.29 5.29 4.3K
12:50 5.29 5.29 5.28 5.29 6.1K
12:51 5.29 5.29 5.28 5.29 6.2K
12:52 5.29 5.29 5.29 5.29 35.7K
12:53 5.29 5.29 5.28 5.28 47.3K
12:54 5.28 5.28 5.28 5.28 7.1K
12:55 5.28 5.28 5.27 5.28 5.1K
12:56 5.28 5.28 5.28 5.28 12.1K
12:57 5.28 5.28 5.28 5.28 4.5K
12:58 5.27 5.28 5.27 5.28 3.5K
12:59 5.28 5.28 5.26 5.27 28.2K
13:00 5.27 5.27 5.26 5.27 21.9K
13:01 5.26 5.27 5.26 5.26 12.4K
13:02 5.27 5.27 5.26 5.26 9.6K
13:03 5.26 5.27 5.26 5.27 10.6K
13:04 5.27 5.27 5.26 5.26 6.5K
13:05 5.27 5.27 5.25 5.25 29.6K
13:06 5.26 5.26 5.25 5.26 23.0K
13:07 5.25 5.27 5.25 5.27 31.3K
13:08 5.27 5.27 5.26 5.26 30.0K
13:09 5.26 5.26 5.26 5.26 5.4K
13:10 5.26 5.26 5.26 5.26 12.0K
13:11 5.26 5.27 5.26 5.27 32.1K
13:12 5.27 5.27 5.27 5.27 28.7K
13:13 5.26 5.27 5.26 5.27 10.4K
13:14 5.27 5.27 5.26 5.27 26.3K
13:15 5.27 5.29 5.27 5.29 67.3K
13:16 5.29 5.29 5.28 5.29 19.0K
13:17 5.28 5.29 5.28 5.29 5.2K
13:18 5.29 5.29 5.29 5.29 1.3K
13:19 5.29 5.29 5.28 5.28 14.1K
13:20 5.28 5.29 5.28 5.29 6.7K
13:21 5.29 5.31 5.29 5.31 43.8K
13:22 5.31 5.31 5.30 5.31 20.5K
13:23 5.31 5.31 5.30 5.30 29.5K
13:24 5.30 5.31 5.30 5.31 30.6K
13:25 5.30 5.31 5.30 5.31 15.5K
13:26 5.31 5.31 5.30 5.30 6.7K
13:27 5.32 5.32 5.31 5.32 15.7K
13:28 5.32 5.33 5.32 5.32 155.3K
13:29 5.31 5.32 5.31 5.31 60.9K
13:30 5.31 5.31 5.31 5.31 17.6K
13:31 5.31 5.31 5.30 5.30 43.1K
13:32 5.30 5.31 5.30 5.31 18.9K
13:33 5.31 5.31 5.31 5.31 9.2K
13:34 5.31 5.31 5.30 5.31 5.5K
13:35 5.31 5.31 5.30 5.31 3.4K
13:36 5.30 5.31 5.30 5.31 7.2K
13:37 5.31 5.31 5.30 5.30 94.4K
13:38 5.29 5.29 5.28 5.28 70.9K
13:39 5.29 5.29 5.29 5.29 7.7K
13:40 5.29 5.29 5.27 5.27 28.9K
13:41 5.28 5.28 5.28 5.28 1.3K
13:42 5.28 5.28 5.28 5.28 21.9K
13:43 5.28 5.28 5.26 5.27 40.1K
13:44 5.27 5.28 5.26 5.28 49.8K
13:45 5.27 5.28 5.27 5.27 8.4K
13:46 5.28 5.28 5.27 5.28 15.1K
13:47 5.28 5.29 5.28 5.29 88.1K
13:48 5.29 5.29 5.28 5.29 14.4K
13:49 5.29 5.29 5.28 5.29 12.5K
13:50 5.28 5.30 5.28 5.30 32.6K
13:51 5.30 5.30 5.30 5.30 19.5K
13:52 5.30 5.31 5.30 5.31 37.3K
13:53 5.31 5.31 5.31 5.31 11.3K
13:54 5.31 5.32 5.31 5.32 33.8K
13:55 5.31 5.31 5.31 5.31 11.5K
13:56 5.31 5.31 5.31 5.31 10.2K
13:57 5.30 5.31 5.30 5.31 9.6K
13:58 5.30 5.31 5.30 5.31 8.7K
13:59 5.31 5.31 5.30 5.30 38.8K
14:00 5.30 5.31 5.30 5.31 87.8K
14:01 5.31 5.31 5.31 5.31 9.6K
14:02 5.31 5.31 5.31 5.31 3.6K
14:03 5.31 5.31 5.31 5.31 10.9K
14:04 5.31 5.31 5.31 5.31 17.0K
14:05 5.31 5.31 5.30 5.31 12.0K
14:06 5.31 5.31 5.30 5.31 7.0K
14:07 5.31 5.31 5.31 5.31 7.1K
14:08 5.31 5.31 5.31 5.31 12.4K
14:09 5.31 5.31 5.31 5.31 11.8K
14:10 5.31 5.31 5.30 5.31 5.8K
14:11 5.31 5.31 5.31 5.31 7.5K
14:12 5.31 5.31 5.30 5.31 25.0K
14:13 5.30 5.30 5.29 5.29 67.1K
14:14 5.29 5.29 5.28 5.28 19.3K
14:15 5.29 5.29 5.29 5.29 3.3K
14:16 5.29 5.29 5.28 5.29 27.6K
14:17 5.29 5.29 5.29 5.29 7.9K
14:18 5.28 5.29 5.28 5.29 111.5K
14:19 5.28 5.29 5.28 5.29 134.8K
14:20 5.29 5.29 5.27 5.27 888.7K
14:21 5.27 5.27 5.27 5.27 52.9K
14:22 5.28 5.28 5.27 5.28 53.2K
14:23 5.29 5.29 5.29 5.29 20.5K
14:24 5.29 5.29 5.29 5.29 6.6K
14:25 5.29 5.29 5.29 5.29 4.2K
14:26 5.29 5.29 5.28 5.28 4.5K
14:27 5.28 5.29 5.28 5.29 12.3K
14:28 5.28 5.29 5.28 5.28 17.6K
14:29 5.29 5.29 5.28 5.28 5.1K
14:30 5.29 5.29 5.28 5.29 20.4K
14:31 5.28 5.29 5.28 5.28 34.3K
14:32 5.28 5.28 5.28 5.28 43.6K
14:33 5.28 5.29 5.28 5.28 42.5K
14:34 5.28 5.28 5.28 5.28 1.4K
14:35 5.28 5.28 5.27 5.27 29.3K
14:36 5.27 5.27 5.27 5.27 5.9K
14:37 5.28 5.28 5.27 5.27 10.0K
14:38 5.28 5.28 5.28 5.28 7.0K
14:39 5.28 5.28 5.27 5.27 8.6K
14:40 5.28 5.28 5.27 5.28 8.5K
14:41 5.27 5.28 5.27 5.28 49.7K
14:42 5.28 5.28 5.27 5.28 15.9K
14:43 5.28 5.28 5.27 5.28 34.0K
14:44 5.27 5.28 5.26 5.27 73.5K
14:45 5.27 5.27 5.26 5.27 21.4K
14:46 5.27 5.27 5.27 5.27 8.9K
14:47 5.27 5.27 5.27 5.27 9.1K
14:48 5.27 5.27 5.27 5.27 11.6K
14:49 5.26 5.26 5.25 5.26 50.7K
14:50 5.25 5.27 5.25 5.26 101.4K
14:51 5.26 5.26 5.25 5.25 18.7K
14:52 5.26 5.26 5.26 5.26 12.5K
14:53 5.24 5.25 5.24 5.25 76.7K
14:54 5.26 5.26 5.26 5.26 8.8K
14:55 5.26 5.26 5.26 5.26 7.5K
14:56 5.26 5.26 5.25 5.26 14.0K
14:57 5.26 5.26 5.25 5.26 25.3K
14:58 5.26 5.26 5.26 5.26 7.9K
14:59 5.26 5.27 5.26 5.27 28.3K
15:00 5.27 5.27 5.26 5.27 28.8K
15:01 5.27 5.27 5.27 5.27 2.3K
15:02 5.27 5.28 5.27 5.28 27.8K
15:03 5.28 5.28 5.28 5.28 8.1K
15:04 5.28 5.28 5.28 5.28 10.8K
15:05 5.28 5.28 5.27 5.28 13.9K
15:06 5.28 5.29 5.28 5.29 31.3K
15:07 5.29 5.29 5.28 5.29 109.9K
15:08 5.29 5.29 5.28 5.29 16.8K
15:09 5.29 5.29 5.28 5.29 10.7K
15:10 5.28 5.29 5.28 5.29 9.8K
15:11 5.29 5.29 5.28 5.29 15.5K
15:12 5.29 5.29 5.28 5.28 57.4K
15:13 5.28 5.28 5.27 5.28 6.0K
15:14 5.28 5.28 5.27 5.28 5.3K
15:15 5.28 5.28 5.26 5.27 39.6K
15:16 5.27 5.28 5.27 5.28 29.6K
15:17 5.29 5.29 5.29 5.29 44.4K
15:18 5.29 5.29 5.28 5.28 18.6K
15:19 5.29 5.29 5.28 5.29 8.8K
15:20 5.29 5.29 5.28 5.28 41.2K
15:21 5.28 5.28 5.27 5.27 8.8K
15:22 5.28 5.28 5.27 5.28 10.9K
15:23 5.28 5.28 5.27 5.28 13.8K
15:24 5.29 5.30 5.29 5.30 95.6K
15:25 5.30 5.30 5.29 5.30 13.1K
15:26 5.30 5.30 5.29 5.30 27.8K
15:27 5.30 5.30 5.30 5.30 12.3K
15:28 5.30 5.30 5.29 5.30 8.5K
15:29 5.30 5.30 5.29 5.30 14.0K
15:30 5.30 5.30 5.29 5.29 28.0K
15:31 5.29 5.30 5.29 5.29 87.0K
15:32 5.30 5.32 5.30 5.32 103.1K
15:33 5.32 5.32 5.31 5.31 19.9K
15:34 5.31 5.31 5.31 5.31 39.0K
15:35 5.31 5.31 5.30 5.31 19.9K
15:36 5.31 5.31 5.31 5.31 14.8K
15:37 5.31 5.31 5.30 5.31 20.9K
15:38 5.30 5.31 5.30 5.31 103.6K
15:39 5.31 5.31 5.30 5.31 9.7K
15:40 5.30 5.31 5.30 5.31 10.3K
15:41 5.31 5.31 5.29 5.30 44.0K
15:42 5.30 5.30 5.29 5.30 29.6K
15:43 5.30 5.30 5.29 5.30 31.0K
15:44 5.30 5.31 5.30 5.31 108.7K
15:45 5.31 5.31 5.30 5.31 26.6K
15:46 5.30 5.31 5.30 5.30 71.6K
15:47 5.30 5.30 5.30 5.30 26.1K
15:48 5.30 5.30 5.29 5.30 40.4K
15:49 5.30 5.30 5.29 5.29 84.3K
15:50 5.29 5.29 5.28 5.29 62.3K
15:51 5.29 5.29 5.28 5.28 43.8K
15:52 5.29 5.29 5.28 5.29 29.4K
15:53 5.28 5.29 5.28 5.28 96.4K
15:54 5.28 5.28 5.26 5.27 179.7K
15:55 5.27 5.27 5.26 5.26 94.3K
15:56 5.27 5.27 5.26 5.27 198.3K
15:57 5.27 5.28 5.26 5.28 301.5K
15:58 5.28 5.29 5.28 5.28 383.6K
15:59 5.30 5.31 5.29 5.31 1,873.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available