Coeur Mining

CDE
🏛️ usa →
18.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.00 7.00 7.00 7.00 107.1K
09:31 7.00 7.03 6.99 7.02 652.4K
09:32 7.04 7.09 7.04 7.05 190.2K
09:33 7.05 7.06 7.04 7.04 32.6K
09:34 7.04 7.09 7.04 7.09 96.1K
09:35 7.09 7.15 7.08 7.12 412.5K
09:36 7.12 7.12 7.09 7.12 126.4K
09:37 7.12 7.12 7.10 7.11 38.5K
09:38 7.11 7.18 7.11 7.18 148.9K
09:39 7.18 7.20 7.17 7.20 143.3K
09:40 7.22 7.22 7.17 7.18 106.7K
09:41 7.17 7.17 7.16 7.17 107.4K
09:42 7.17 7.19 7.17 7.19 73.5K
09:43 7.19 7.19 7.16 7.16 92.7K
09:44 7.16 7.16 7.12 7.13 111.5K
09:45 7.14 7.14 7.11 7.11 79.8K
09:46 7.12 7.12 7.11 7.11 61.2K
09:47 7.11 7.12 7.11 7.12 63.6K
09:48 7.12 7.12 7.08 7.10 151.9K
09:49 7.10 7.11 7.10 7.11 63.2K
09:50 7.08 7.08 7.05 7.05 49.4K
09:51 7.06 7.09 7.06 7.07 60.2K
09:52 7.06 7.08 7.06 7.06 41.9K
09:53 7.05 7.05 7.02 7.04 104.4K
09:54 7.04 7.04 7.03 7.03 28.1K
09:55 7.03 7.05 7.01 7.05 69.7K
09:56 7.03 7.03 7.02 7.02 39.2K
09:57 7.01 7.01 7.01 7.01 25.5K
09:58 7.01 7.01 6.99 7.01 78.3K
09:59 7.01 7.01 7.00 7.00 10.2K
10:00 7.01 7.01 6.98 6.98 95.3K
10:01 6.97 7.01 6.97 7.00 100.5K
10:02 7.00 7.00 6.96 6.97 101.1K
10:03 6.97 7.00 6.97 7.00 32.5K
10:04 7.01 7.06 7.01 7.06 39.4K
10:05 7.07 7.07 7.04 7.04 129.9K
10:06 7.05 7.10 7.05 7.10 88.0K
10:07 7.09 7.12 7.09 7.12 73.3K
10:08 7.13 7.13 7.11 7.12 80.4K
10:09 7.12 7.13 7.10 7.12 118.4K
10:10 7.11 7.12 7.11 7.12 65.6K
10:11 7.12 7.13 7.12 7.13 58.3K
10:12 7.13 7.15 7.13 7.15 36.7K
10:13 7.15 7.15 7.13 7.13 61.7K
10:14 7.14 7.18 7.14 7.17 66.7K
10:15 7.17 7.18 7.17 7.18 66.9K
10:16 7.18 7.19 7.18 7.18 60.6K
10:17 7.18 7.20 7.18 7.20 141.6K
10:18 7.20 7.20 7.18 7.20 163.7K
10:19 7.19 7.23 7.19 7.22 299.5K
10:20 7.22 7.23 7.21 7.21 62.2K
10:21 7.21 7.22 7.21 7.22 75.1K
10:22 7.21 7.23 7.21 7.23 23.7K
10:23 7.22 7.23 7.21 7.22 17.4K
10:24 7.22 7.22 7.21 7.22 24.9K
10:25 7.22 7.22 7.20 7.22 61.4K
10:26 7.21 7.23 7.21 7.21 93.9K
10:27 7.21 7.22 7.21 7.22 25.4K
10:28 7.22 7.23 7.20 7.20 79.5K
10:29 7.20 7.22 7.19 7.22 47.4K
10:30 7.22 7.22 7.20 7.20 77.3K
10:31 7.19 7.22 7.19 7.22 37.5K
10:32 7.22 7.25 7.21 7.23 136.7K
10:33 7.22 7.23 7.22 7.22 25.3K
10:34 7.21 7.21 7.18 7.18 35.8K
10:35 7.18 7.19 7.17 7.19 59.3K
10:36 7.19 7.19 7.18 7.18 15.6K
10:37 7.18 7.18 7.16 7.17 87.8K
10:38 7.18 7.18 7.15 7.17 51.5K
10:39 7.17 7.17 7.16 7.17 81.4K
10:40 7.18 7.18 7.17 7.18 26.4K
10:41 7.18 7.19 7.17 7.18 63.1K
10:42 7.18 7.20 7.17 7.20 49.0K
10:43 7.20 7.22 7.20 7.22 64.1K
10:44 7.22 7.24 7.22 7.24 88.1K
10:45 7.24 7.26 7.22 7.26 188.6K
10:46 7.26 7.27 7.25 7.27 65.7K
10:47 7.26 7.29 7.26 7.27 122.4K
10:48 7.28 7.28 7.27 7.28 41.7K
10:49 7.28 7.30 7.28 7.28 83.3K
10:50 7.28 7.32 7.28 7.30 196.4K
10:51 7.30 7.31 7.29 7.31 45.2K
10:52 7.31 7.33 7.31 7.33 167.6K
10:53 7.30 7.33 7.30 7.31 81.2K
10:54 7.31 7.32 7.31 7.32 35.0K
10:55 7.32 7.32 7.31 7.31 53.0K
10:56 7.31 7.32 7.31 7.32 54.9K
10:57 7.33 7.33 7.32 7.33 84.2K
10:58 7.33 7.34 7.33 7.34 66.2K
10:59 7.34 7.34 7.33 7.34 49.5K
11:00 7.34 7.34 7.32 7.33 112.7K
11:01 7.33 7.33 7.31 7.32 88.4K
11:02 7.32 7.33 7.32 7.32 37.2K
11:03 7.32 7.32 7.31 7.32 10.2K
11:04 7.32 7.32 7.31 7.32 109.5K
11:05 7.32 7.32 7.31 7.32 23.7K
11:06 7.32 7.34 7.32 7.34 70.3K
11:07 7.34 7.34 7.31 7.32 116.3K
11:08 7.33 7.35 7.33 7.35 67.5K
11:09 7.35 7.35 7.34 7.35 46.8K
11:10 7.32 7.32 7.31 7.32 131.8K
11:11 7.32 7.33 7.31 7.33 37.1K
11:12 7.33 7.33 7.31 7.32 29.2K
11:13 7.32 7.33 7.32 7.33 48.2K
11:14 7.33 7.33 7.31 7.32 35.3K
11:15 7.32 7.32 7.31 7.31 7.1K
11:16 7.32 7.32 7.30 7.30 111.7K
11:17 7.30 7.30 7.29 7.30 44.3K
11:18 7.30 7.30 7.30 7.30 8.5K
11:19 7.29 7.30 7.28 7.30 59.4K
11:20 7.29 7.30 7.29 7.29 42.3K
11:21 7.29 7.29 7.26 7.27 61.8K
11:22 7.27 7.27 7.25 7.27 85.1K
11:23 7.27 7.27 7.25 7.25 30.4K
11:24 7.25 7.26 7.25 7.26 53.4K
11:25 7.26 7.26 7.25 7.25 18.0K
11:26 7.26 7.26 7.24 7.25 116.7K
11:27 7.26 7.27 7.25 7.27 357.9K
11:28 7.26 7.29 7.26 7.29 89.9K
11:29 7.29 7.29 7.27 7.28 42.7K
11:30 7.28 7.28 7.27 7.28 103.7K
11:31 7.27 7.30 7.27 7.29 59.1K
11:32 7.30 7.32 7.29 7.32 38.3K
11:33 7.31 7.32 7.30 7.32 85.3K
11:34 7.31 7.35 7.31 7.35 60.0K
11:35 7.35 7.35 7.34 7.34 131.3K
11:36 7.35 7.40 7.35 7.39 188.7K
11:37 7.38 7.41 7.38 7.41 96.8K
11:38 7.40 7.41 7.38 7.40 106.5K
11:39 7.40 7.40 7.39 7.40 39.0K
11:40 7.40 7.40 7.39 7.40 87.2K
11:41 7.39 7.41 7.39 7.41 72.9K
11:42 7.41 7.43 7.41 7.43 42.7K
11:43 7.42 7.43 7.42 7.42 70.3K
11:44 7.42 7.44 7.41 7.44 211.4K
11:45 7.43 7.43 7.39 7.39 127.8K
11:46 7.39 7.41 7.39 7.40 43.7K
11:47 7.41 7.42 7.41 7.41 33.1K
11:48 7.40 7.41 7.40 7.40 84.8K
11:49 7.39 7.40 7.38 7.40 121.7K
11:50 7.41 7.42 7.40 7.42 69.3K
11:51 7.42 7.42 7.41 7.41 7.4K
11:52 7.42 7.44 7.42 7.44 20.8K
11:53 7.44 7.44 7.43 7.44 48.7K
11:54 7.44 7.44 7.43 7.43 13.9K
11:55 7.44 7.45 7.44 7.45 62.4K
11:56 7.45 7.45 7.42 7.42 122.1K
11:57 7.42 7.42 7.41 7.41 45.8K
11:58 7.40 7.42 7.40 7.42 35.2K
11:59 7.43 7.44 7.42 7.44 41.5K
12:00 7.45 7.45 7.44 7.44 112.5K
12:01 7.47 7.47 7.44 7.46 177.6K
12:02 7.47 7.47 7.46 7.47 67.9K
12:03 7.47 7.48 7.46 7.48 53.3K
12:04 7.47 7.48 7.47 7.48 47.8K
12:05 7.47 7.48 7.46 7.46 184.5K
12:06 7.46 7.46 7.46 7.46 20.3K
12:07 7.46 7.46 7.45 7.45 30.3K
12:08 7.46 7.46 7.44 7.45 25.3K
12:09 7.45 7.46 7.44 7.46 41.2K
12:10 7.46 7.46 7.44 7.44 104.2K
12:11 7.44 7.46 7.44 7.44 75.1K
12:12 7.44 7.45 7.43 7.45 120.5K
12:13 7.45 7.46 7.44 7.46 57.3K
12:14 7.47 7.48 7.47 7.47 116.8K
12:15 7.48 7.48 7.48 7.48 12.0K
12:16 7.48 7.49 7.48 7.49 80.5K
12:17 7.49 7.49 7.48 7.49 59.4K
12:18 7.49 7.49 7.48 7.49 12.0K
12:19 7.48 7.49 7.48 7.49 86.8K
12:20 7.49 7.51 7.49 7.51 225.6K
12:21 7.51 7.51 7.50 7.50 58.7K
12:22 7.51 7.51 7.47 7.48 134.2K
12:23 7.47 7.49 7.46 7.46 105.1K
12:24 7.45 7.46 7.45 7.45 15.4K
12:25 7.46 7.47 7.45 7.46 61.4K
12:26 7.45 7.46 7.45 7.46 49.2K
12:27 7.46 7.46 7.42 7.43 65.3K
12:28 7.43 7.44 7.41 7.42 141.7K
12:29 7.42 7.42 7.39 7.39 203.0K
12:30 7.40 7.42 7.39 7.42 192.5K
12:31 7.41 7.42 7.41 7.41 62.0K
12:32 7.41 7.42 7.40 7.42 68.9K
12:33 7.43 7.44 7.42 7.44 32.9K
12:34 7.44 7.44 7.43 7.44 50.7K
12:35 7.44 7.44 7.44 7.44 36.3K
12:36 7.44 7.45 7.44 7.45 37.9K
12:37 7.44 7.45 7.44 7.44 34.1K
12:38 7.45 7.46 7.44 7.45 37.9K
12:39 7.45 7.47 7.45 7.47 27.1K
12:40 7.47 7.47 7.46 7.46 6.4K
12:41 7.47 7.47 7.46 7.46 14.4K
12:42 7.47 7.47 7.46 7.47 22.4K
12:43 7.46 7.47 7.46 7.46 45.5K
12:44 7.46 7.46 7.45 7.45 34.7K
12:45 7.46 7.46 7.43 7.43 46.6K
12:46 7.44 7.47 7.44 7.47 80.3K
12:47 7.47 7.48 7.46 7.47 35.8K
12:48 7.47 7.47 7.45 7.45 23.1K
12:49 7.45 7.46 7.44 7.46 110.4K
12:50 7.45 7.47 7.45 7.46 45.5K
12:51 7.46 7.47 7.46 7.46 13.5K
12:52 7.46 7.47 7.46 7.47 8.7K
12:53 7.45 7.47 7.45 7.47 89.7K
12:54 7.46 7.47 7.46 7.47 72.2K
12:55 7.48 7.48 7.47 7.47 65.3K
12:56 7.47 7.48 7.47 7.47 71.3K
12:57 7.47 7.47 7.45 7.46 82.0K
12:58 7.46 7.46 7.45 7.46 70.8K
12:59 7.46 7.46 7.45 7.46 4.5K
13:00 7.45 7.45 7.42 7.42 137.3K
13:01 7.43 7.44 7.42 7.44 47.8K
13:02 7.43 7.44 7.43 7.43 16.2K
13:03 7.44 7.44 7.43 7.44 72.3K
13:04 7.43 7.44 7.42 7.42 78.2K
13:05 7.43 7.43 7.42 7.43 50.8K
13:06 7.43 7.44 7.42 7.44 51.9K
13:07 7.43 7.45 7.43 7.43 42.5K
13:08 7.43 7.44 7.42 7.43 44.5K
13:09 7.43 7.43 7.43 7.43 19.9K
13:10 7.43 7.44 7.43 7.44 75.3K
13:11 7.44 7.44 7.42 7.43 49.6K
13:12 7.43 7.44 7.42 7.42 58.4K
13:13 7.43 7.43 7.42 7.43 32.3K
13:14 7.43 7.43 7.43 7.43 14.3K
13:15 7.44 7.45 7.43 7.45 95.5K
13:16 7.45 7.46 7.45 7.46 35.7K
13:17 7.46 7.47 7.46 7.47 45.7K
13:18 7.47 7.47 7.46 7.47 14.2K
13:19 7.47 7.47 7.45 7.45 42.0K
13:20 7.46 7.46 7.44 7.45 73.5K
13:21 7.45 7.47 7.44 7.47 59.3K
13:22 7.46 7.48 7.46 7.48 127.0K
13:23 7.48 7.49 7.48 7.48 42.4K
13:24 7.49 7.49 7.48 7.49 101.1K
13:25 7.50 7.50 7.49 7.50 79.1K
13:26 7.51 7.51 7.48 7.49 78.9K
13:27 7.48 7.49 7.48 7.49 7.2K
13:28 7.49 7.49 7.48 7.48 34.9K
13:29 7.48 7.48 7.47 7.48 26.9K
13:30 7.47 7.49 7.47 7.49 36.6K
13:31 7.49 7.51 7.49 7.50 81.0K
13:32 7.51 7.51 7.49 7.50 44.0K
13:33 7.49 7.50 7.48 7.50 65.7K
13:34 7.50 7.50 7.49 7.49 23.5K
13:35 7.51 7.51 7.50 7.51 12.7K
13:36 7.51 7.53 7.51 7.53 135.1K
13:37 7.53 7.53 7.52 7.52 59.5K
13:38 7.52 7.54 7.52 7.53 29.2K
13:39 7.54 7.55 7.54 7.55 68.1K
13:40 7.56 7.56 7.55 7.56 57.2K
13:41 7.55 7.55 7.53 7.54 78.5K
13:42 7.53 7.55 7.53 7.54 46.4K
13:43 7.55 7.56 7.55 7.55 73.2K
13:44 7.55 7.55 7.54 7.54 11.9K
13:45 7.54 7.56 7.54 7.56 30.9K
13:46 7.55 7.56 7.55 7.55 25.9K
13:47 7.56 7.56 7.55 7.55 23.1K
13:48 7.55 7.56 7.55 7.56 14.4K
13:49 7.56 7.57 7.56 7.56 39.9K
13:50 7.57 7.57 7.56 7.56 25.1K
13:51 7.57 7.60 7.57 7.60 108.1K
13:52 7.60 7.60 7.59 7.59 14.7K
13:53 7.59 7.60 7.59 7.60 33.9K
13:54 7.60 7.60 7.59 7.60 75.8K
13:55 7.59 7.61 7.59 7.61 138.7K
13:56 7.61 7.62 7.60 7.61 88.1K
13:57 7.61 7.62 7.60 7.61 54.8K
13:58 7.61 7.62 7.60 7.62 103.7K
13:59 7.62 7.62 7.60 7.61 64.8K
14:00 7.60 7.63 7.60 7.63 103.9K
14:01 7.62 7.64 7.62 7.64 122.0K
14:02 7.64 7.65 7.62 7.63 176.8K
14:03 7.63 7.63 7.62 7.63 75.0K
14:04 7.63 7.63 7.63 7.63 7.2K
14:05 7.63 7.63 7.62 7.63 30.4K
14:06 7.62 7.63 7.62 7.62 38.4K
14:07 7.61 7.62 7.60 7.61 48.7K
14:08 7.60 7.61 7.60 7.61 22.5K
14:09 7.61 7.62 7.61 7.62 31.1K
14:10 7.62 7.62 7.61 7.62 20.3K
14:11 7.62 7.62 7.61 7.61 14.7K
14:12 7.62 7.62 7.60 7.61 46.7K
14:13 7.60 7.62 7.60 7.62 22.6K
14:14 7.62 7.62 7.61 7.62 14.3K
14:15 7.62 7.64 7.62 7.63 38.2K
14:16 7.64 7.64 7.63 7.64 39.1K
14:17 7.64 7.65 7.63 7.64 98.9K
14:18 7.65 7.65 7.63 7.65 88.6K
14:19 7.65 7.65 7.64 7.65 86.2K
14:20 7.64 7.66 7.64 7.65 109.6K
14:21 7.66 7.67 7.66 7.66 85.6K
14:22 7.66 7.66 7.64 7.65 49.5K
14:23 7.66 7.67 7.65 7.67 89.9K
14:24 7.67 7.67 7.66 7.66 14.9K
14:25 7.66 7.68 7.66 7.68 45.1K
14:26 7.67 7.68 7.67 7.68 122.4K
14:27 7.67 7.67 7.66 7.67 57.6K
14:28 7.66 7.68 7.66 7.68 37.6K
14:29 7.68 7.68 7.66 7.67 23.9K
14:30 7.67 7.67 7.66 7.67 87.0K
14:31 7.66 7.67 7.66 7.67 37.3K
14:32 7.67 7.67 7.66 7.67 18.6K
14:33 7.67 7.67 7.66 7.67 50.8K
14:34 7.67 7.67 7.66 7.66 32.7K
14:35 7.66 7.66 7.65 7.65 7.0K
14:36 7.65 7.65 7.64 7.64 25.3K
14:37 7.64 7.65 7.64 7.65 21.3K
14:38 7.65 7.65 7.63 7.64 43.3K
14:39 7.66 7.66 7.65 7.66 71.1K
14:40 7.67 7.67 7.66 7.66 46.4K
14:41 7.67 7.67 7.66 7.67 29.3K
14:42 7.66 7.67 7.66 7.67 13.5K
14:43 7.67 7.67 7.65 7.66 66.1K
14:44 7.66 7.66 7.65 7.66 23.7K
14:45 7.66 7.66 7.65 7.66 9.8K
14:46 7.67 7.67 7.67 7.67 20.9K
14:47 7.67 7.67 7.66 7.67 10.1K
14:48 7.67 7.67 7.65 7.65 59.9K
14:49 7.66 7.67 7.66 7.67 37.0K
14:50 7.66 7.67 7.66 7.67 11.6K
14:51 7.67 7.67 7.66 7.67 33.6K
14:52 7.67 7.67 7.66 7.67 8.8K
14:53 7.67 7.68 7.67 7.68 28.2K
14:54 7.68 7.69 7.68 7.69 87.0K
14:55 7.69 7.71 7.68 7.71 160.8K
14:56 7.71 7.71 7.70 7.70 26.3K
14:57 7.70 7.71 7.69 7.70 152.8K
14:58 7.70 7.70 7.69 7.69 10.7K
14:59 7.70 7.70 7.69 7.70 59.1K
15:00 7.69 7.71 7.69 7.70 54.4K
15:01 7.70 7.70 7.69 7.70 14.2K
15:02 7.70 7.70 7.70 7.70 14.2K
15:03 7.69 7.70 7.69 7.69 69.4K
15:04 7.69 7.69 7.67 7.67 37.6K
15:05 7.68 7.69 7.67 7.68 68.8K
15:06 7.68 7.68 7.67 7.68 39.5K
15:07 7.67 7.67 7.65 7.66 49.5K
15:08 7.65 7.66 7.65 7.66 50.4K
15:09 7.65 7.67 7.65 7.66 34.2K
15:10 7.66 7.66 7.66 7.66 26.9K
15:11 7.66 7.66 7.65 7.65 6.9K
15:12 7.66 7.66 7.66 7.66 11.8K
15:13 7.66 7.66 7.64 7.65 98.8K
15:14 7.65 7.66 7.64 7.66 22.8K
15:15 7.66 7.66 7.65 7.66 16.3K
15:16 7.65 7.66 7.65 7.66 8.5K
15:17 7.66 7.66 7.66 7.66 14.3K
15:18 7.66 7.66 7.66 7.66 34.4K
15:19 7.66 7.66 7.64 7.65 31.9K
15:20 7.65 7.65 7.63 7.63 40.4K
15:21 7.64 7.65 7.63 7.64 58.3K
15:22 7.65 7.65 7.64 7.65 25.4K
15:23 7.65 7.66 7.64 7.65 44.6K
15:24 7.65 7.65 7.65 7.65 35.7K
15:25 7.65 7.65 7.64 7.65 74.6K
15:26 7.65 7.65 7.64 7.65 28.2K
15:27 7.65 7.65 7.65 7.65 9.0K
15:28 7.64 7.65 7.64 7.65 18.6K
15:29 7.65 7.65 7.64 7.65 20.3K
15:30 7.65 7.65 7.64 7.65 56.2K
15:31 7.64 7.68 7.64 7.68 201.5K
15:32 7.68 7.68 7.67 7.68 44.1K
15:33 7.68 7.70 7.67 7.70 100.2K
15:34 7.70 7.70 7.69 7.70 22.1K
15:35 7.70 7.70 7.69 7.69 26.6K
15:36 7.70 7.70 7.69 7.70 12.1K
15:37 7.70 7.72 7.69 7.72 68.1K
15:38 7.72 7.72 7.71 7.72 20.5K
15:39 7.72 7.72 7.71 7.72 14.9K
15:40 7.72 7.72 7.71 7.71 38.6K
15:41 7.72 7.72 7.71 7.72 23.4K
15:42 7.72 7.73 7.71 7.72 114.7K
15:43 7.73 7.74 7.72 7.74 147.3K
15:44 7.74 7.74 7.73 7.74 39.5K
15:45 7.74 7.75 7.73 7.75 67.2K
15:46 7.75 7.76 7.74 7.76 116.2K
15:47 7.76 7.78 7.76 7.78 142.7K
15:48 7.78 7.78 7.77 7.78 74.9K
15:49 7.78 7.78 7.76 7.76 162.3K
15:50 7.76 7.76 7.73 7.73 207.8K
15:51 7.75 7.75 7.73 7.73 117.9K
15:52 7.73 7.76 7.73 7.76 77.6K
15:53 7.76 7.77 7.75 7.77 138.0K
15:54 7.77 7.78 7.76 7.78 175.8K
15:55 7.77 7.78 7.76 7.78 187.3K
15:56 7.78 7.79 7.78 7.79 125.7K
15:57 7.79 7.81 7.79 7.81 191.3K
15:58 7.81 7.83 7.81 7.83 293.8K
15:59 7.83 7.85 7.83 7.84 3,070.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available