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 7.79 7.79 7.68 7.79 300.0K
09:31 7.83 7.84 7.80 7.80 99.6K
09:32 7.81 7.83 7.79 7.79 116.8K
09:33 7.79 7.82 7.78 7.82 16.9K
09:34 7.82 7.83 7.79 7.79 25.1K
09:35 7.79 7.80 7.76 7.80 61.9K
09:36 7.80 7.80 7.73 7.73 63.5K
09:37 7.72 7.72 7.70 7.70 38.7K
09:38 7.71 7.71 7.68 7.68 28.2K
09:39 7.68 7.70 7.67 7.69 57.0K
09:40 7.71 7.72 7.69 7.71 27.7K
09:41 7.70 7.70 7.66 7.66 32.1K
09:42 7.66 7.67 7.65 7.66 15.7K
09:43 7.66 7.67 7.66 7.66 53.0K
09:44 7.66 7.67 7.65 7.67 42.6K
09:45 7.67 7.67 7.66 7.66 28.1K
09:46 7.66 7.66 7.62 7.63 41.4K
09:47 7.64 7.64 7.61 7.62 48.0K
09:48 7.62 7.62 7.59 7.60 96.9K
09:49 7.59 7.60 7.57 7.58 93.8K
09:50 7.58 7.58 7.56 7.57 28.6K
09:51 7.57 7.57 7.54 7.54 30.6K
09:52 7.54 7.55 7.53 7.54 61.5K
09:53 7.54 7.54 7.52 7.52 59.4K
09:54 7.52 7.60 7.52 7.60 69.1K
09:55 7.59 7.60 7.59 7.59 14.6K
09:56 7.59 7.59 7.55 7.55 32.5K
09:57 7.56 7.58 7.56 7.58 22.3K
09:58 7.58 7.58 7.55 7.56 32.7K
09:59 7.55 7.56 7.55 7.55 25.9K
10:00 7.55 7.58 7.55 7.57 81.2K
10:01 7.57 7.58 7.52 7.52 42.8K
10:02 7.52 7.54 7.52 7.52 40.8K
10:03 7.53 7.54 7.53 7.54 31.4K
10:04 7.54 7.58 7.54 7.56 24.6K
10:05 7.56 7.60 7.56 7.60 22.0K
10:06 7.60 7.63 7.59 7.63 77.9K
10:07 7.63 7.63 7.62 7.62 20.1K
10:08 7.61 7.62 7.60 7.61 24.1K
10:09 7.61 7.63 7.61 7.62 47.0K
10:10 7.62 7.64 7.62 7.63 75.0K
10:11 7.63 7.63 7.62 7.63 28.8K
10:12 7.63 7.63 7.62 7.63 19.6K
10:13 7.62 7.63 7.61 7.63 27.3K
10:14 7.62 7.63 7.61 7.61 12.9K
10:15 7.62 7.64 7.62 7.63 62.0K
10:16 7.62 7.63 7.62 7.63 53.6K
10:17 7.62 7.62 7.61 7.61 23.9K
10:18 7.60 7.62 7.60 7.62 39.8K
10:19 7.62 7.62 7.61 7.62 23.5K
10:20 7.62 7.62 7.59 7.59 76.5K
10:21 7.59 7.59 7.58 7.59 32.6K
10:22 7.59 7.60 7.58 7.59 55.9K
10:23 7.59 7.60 7.58 7.59 63.7K
10:24 7.59 7.59 7.57 7.58 41.0K
10:25 7.58 7.58 7.56 7.58 22.6K
10:26 7.56 7.58 7.56 7.57 47.4K
10:27 7.57 7.58 7.57 7.58 44.9K
10:28 7.58 7.60 7.58 7.60 91.4K
10:29 7.59 7.60 7.59 7.60 8.8K
10:30 7.60 7.60 7.59 7.60 67.7K
10:31 7.60 7.61 7.60 7.61 107.7K
10:32 7.61 7.63 7.61 7.62 80.1K
10:33 7.63 7.63 7.62 7.63 83.0K
10:34 7.63 7.64 7.63 7.64 26.1K
10:35 7.63 7.63 7.62 7.63 26.8K
10:36 7.63 7.63 7.62 7.63 13.5K
10:37 7.63 7.64 7.63 7.63 134.7K
10:38 7.63 7.63 7.62 7.63 30.9K
10:39 7.63 7.63 7.62 7.63 10.5K
10:40 7.63 7.63 7.62 7.63 12.5K
10:41 7.63 7.66 7.63 7.66 49.3K
10:42 7.66 7.66 7.64 7.65 33.0K
10:43 7.65 7.65 7.64 7.65 39.4K
10:44 7.64 7.65 7.64 7.64 46.5K
10:45 7.64 7.65 7.64 7.64 15.0K
10:46 7.66 7.66 7.65 7.66 24.6K
10:47 7.66 7.66 7.65 7.66 30.5K
10:48 7.66 7.67 7.66 7.67 20.3K
10:49 7.67 7.68 7.65 7.65 96.0K
10:50 7.66 7.66 7.62 7.63 174.9K
10:51 7.64 7.64 7.63 7.64 59.0K
10:52 7.64 7.64 7.63 7.64 47.3K
10:53 7.63 7.64 7.63 7.63 33.2K
10:54 7.63 7.63 7.62 7.63 18.7K
10:55 7.63 7.64 7.63 7.64 52.1K
10:56 7.64 7.64 7.63 7.64 14.8K
10:57 7.64 7.64 7.62 7.62 36.0K
10:58 7.62 7.63 7.62 7.63 30.8K
10:59 7.62 7.63 7.61 7.61 29.0K
11:00 7.61 7.61 7.61 7.61 30.3K
11:01 7.61 7.62 7.61 7.62 45.6K
11:02 7.62 7.62 7.61 7.61 41.4K
11:03 7.61 7.61 7.60 7.61 17.3K
11:04 7.61 7.62 7.60 7.60 42.8K
11:05 7.60 7.61 7.60 7.61 53.1K
11:06 7.61 7.61 7.61 7.61 7.9K
11:07 7.61 7.62 7.61 7.62 69.9K
11:08 7.61 7.61 7.60 7.61 12.0K
11:09 7.61 7.61 7.61 7.61 8.3K
11:10 7.60 7.60 7.59 7.60 73.5K
11:11 7.60 7.60 7.58 7.58 34.2K
11:12 7.59 7.59 7.59 7.59 14.8K
11:13 7.58 7.59 7.58 7.59 34.5K
11:14 7.59 7.60 7.59 7.60 44.0K
11:15 7.59 7.60 7.59 7.60 23.9K
11:16 7.60 7.60 7.59 7.59 35.7K
11:17 7.59 7.60 7.59 7.60 44.2K
11:18 7.59 7.60 7.59 7.60 16.9K
11:19 7.60 7.60 7.60 7.60 5.6K
11:20 7.59 7.60 7.59 7.59 35.6K
11:21 7.58 7.59 7.58 7.59 37.4K
11:22 7.60 7.60 7.59 7.60 23.7K
11:23 7.60 7.60 7.60 7.60 22.7K
11:24 7.60 7.60 7.60 7.60 11.6K
11:25 7.60 7.62 7.60 7.62 38.4K
11:26 7.62 7.63 7.62 7.62 65.7K
11:27 7.62 7.63 7.62 7.63 52.6K
11:28 7.63 7.63 7.62 7.62 34.1K
11:29 7.62 7.62 7.61 7.62 29.0K
11:30 7.61 7.62 7.61 7.62 54.4K
11:31 7.62 7.62 7.61 7.62 8.5K
11:32 7.61 7.61 7.61 7.61 22.1K
11:33 7.61 7.61 7.61 7.61 11.2K
11:34 7.62 7.64 7.62 7.64 61.9K
11:35 7.64 7.65 7.64 7.64 61.0K
11:36 7.64 7.64 7.63 7.63 2.9K
11:37 7.63 7.64 7.63 7.63 25.9K
11:38 7.62 7.63 7.62 7.63 13.8K
11:39 7.62 7.64 7.62 7.63 26.7K
11:40 7.63 7.63 7.62 7.63 40.7K
11:41 7.63 7.64 7.63 7.63 77.2K
11:42 7.64 7.64 7.64 7.64 8.2K
11:43 7.64 7.64 7.63 7.64 13.2K
11:44 7.64 7.64 7.64 7.64 3.8K
11:45 7.64 7.64 7.63 7.64 25.3K
11:46 7.64 7.64 7.64 7.64 17.5K
11:47 7.64 7.64 7.61 7.61 49.9K
11:48 7.61 7.62 7.61 7.62 20.6K
11:49 7.62 7.63 7.62 7.63 29.0K
11:50 7.63 7.63 7.62 7.63 23.4K
11:51 7.63 7.64 7.63 7.64 18.6K
11:52 7.64 7.65 7.64 7.65 26.7K
11:53 7.65 7.65 7.64 7.64 23.6K
11:54 7.64 7.64 7.64 7.64 36.6K
11:55 7.64 7.64 7.64 7.64 18.0K
11:56 7.65 7.65 7.65 7.65 33.6K
11:57 7.65 7.65 7.65 7.65 42.1K
11:58 7.65 7.66 7.65 7.66 67.0K
11:59 7.66 7.67 7.66 7.67 26.9K
12:00 7.67 7.68 7.66 7.66 39.7K
12:01 7.67 7.67 7.66 7.67 35.3K
12:02 7.67 7.67 7.67 7.67 17.2K
12:03 7.67 7.67 7.66 7.67 55.5K
12:04 7.66 7.67 7.66 7.66 66.4K
12:05 7.66 7.66 7.66 7.66 4.7K
12:06 7.66 7.66 7.66 7.66 9.7K
12:07 7.66 7.66 7.65 7.65 40.4K
12:08 7.65 7.65 7.65 7.65 27.6K
12:09 7.65 7.65 7.63 7.63 47.9K
12:10 7.62 7.63 7.62 7.62 23.9K
12:11 7.61 7.62 7.61 7.61 11.6K
12:12 7.61 7.62 7.61 7.62 31.3K
12:13 7.61 7.63 7.61 7.63 20.8K
12:14 7.63 7.63 7.63 7.63 3.1K
12:15 7.63 7.63 7.63 7.63 11.4K
12:16 7.62 7.62 7.61 7.62 12.8K
12:17 7.62 7.62 7.62 7.62 8.5K
12:18 7.61 7.62 7.61 7.62 4.1K
12:19 7.62 7.62 7.62 7.62 21.1K
12:20 7.62 7.62 7.62 7.62 6.1K
12:21 7.62 7.64 7.62 7.64 49.3K
12:22 7.64 7.65 7.64 7.65 21.7K
12:23 7.65 7.65 7.64 7.65 17.8K
12:24 7.65 7.65 7.65 7.65 4.5K
12:25 7.65 7.65 7.65 7.65 9.2K
12:26 7.65 7.65 7.64 7.64 87.9K
12:27 7.64 7.64 7.64 7.64 12.4K
12:28 7.64 7.64 7.63 7.63 4.4K
12:29 7.63 7.64 7.61 7.63 42.8K
12:30 7.63 7.63 7.62 7.63 10.2K
12:31 7.63 7.65 7.63 7.65 31.0K
12:32 7.65 7.65 7.65 7.65 2.0K
12:33 7.64 7.65 7.64 7.65 4.2K
12:34 7.65 7.65 7.65 7.65 15.9K
12:35 7.65 7.66 7.65 7.65 25.4K
12:36 7.66 7.66 7.65 7.65 10.3K
12:37 7.65 7.65 7.65 7.65 1.8K
12:38 7.65 7.66 7.64 7.66 24.5K
12:39 7.66 7.66 7.65 7.65 12.4K
12:40 7.65 7.65 7.65 7.65 14.2K
12:41 7.65 7.65 7.65 7.65 31.5K
12:42 7.65 7.65 7.65 7.65 5.5K
12:43 7.65 7.65 7.64 7.64 16.2K
12:44 7.65 7.65 7.64 7.64 2.7K
12:45 7.65 7.65 7.63 7.63 100.0K
12:46 7.63 7.63 7.62 7.63 96.7K
12:47 7.63 7.64 7.63 7.63 52.8K
12:48 7.63 7.63 7.63 7.63 22.6K
12:49 7.63 7.63 7.62 7.63 13.6K
12:50 7.63 7.63 7.63 7.63 7.0K
12:51 7.63 7.63 7.62 7.62 5.1K
12:52 7.63 7.63 7.62 7.62 14.0K
12:53 7.62 7.63 7.61 7.61 51.7K
12:54 7.62 7.62 7.61 7.62 11.6K
12:55 7.62 7.62 7.62 7.62 2.8K
12:56 7.62 7.62 7.61 7.62 4.5K
12:57 7.62 7.62 7.62 7.62 2.4K
12:58 7.62 7.64 7.62 7.64 27.5K
12:59 7.64 7.64 7.64 7.64 7.6K
13:00 7.64 7.64 7.64 7.64 17.3K
13:01 7.64 7.64 7.64 7.64 3.5K
13:02 7.63 7.64 7.63 7.64 1.8K
13:03 7.64 7.64 7.62 7.63 27.8K
13:04 7.63 7.63 7.63 7.63 4.3K
13:05 7.62 7.62 7.62 7.62 63.4K
13:06 7.62 7.62 7.62 7.62 9.8K
13:07 7.62 7.64 7.62 7.64 16.1K
13:08 7.64 7.64 7.62 7.63 52.6K
13:09 7.62 7.63 7.62 7.62 4.1K
13:10 7.62 7.63 7.61 7.61 18.2K
13:11 7.62 7.62 7.62 7.62 5.1K
13:12 7.61 7.61 7.61 7.61 60.7K
13:13 7.61 7.61 7.60 7.60 61.3K
13:14 7.60 7.60 7.60 7.60 19.1K
13:15 7.60 7.60 7.59 7.60 84.4K
13:16 7.59 7.60 7.59 7.60 19.4K
13:17 7.60 7.61 7.60 7.61 32.7K
13:18 7.61 7.61 7.60 7.61 33.3K
13:19 7.60 7.61 7.60 7.61 9.0K
13:20 7.60 7.61 7.60 7.61 32.9K
13:21 7.61 7.61 7.59 7.60 66.6K
13:22 7.60 7.61 7.60 7.61 23.6K
13:23 7.60 7.61 7.60 7.60 19.1K
13:24 7.61 7.61 7.60 7.60 2.9K
13:25 7.60 7.61 7.60 7.61 5.0K
13:26 7.61 7.61 7.60 7.61 35.4K
13:27 7.61 7.61 7.61 7.61 26.4K
13:28 7.61 7.61 7.61 7.61 6.5K
13:29 7.62 7.62 7.60 7.61 59.3K
13:30 7.60 7.61 7.60 7.60 21.6K
13:31 7.60 7.60 7.59 7.60 12.4K
13:32 7.60 7.60 7.58 7.58 27.4K
13:33 7.59 7.59 7.58 7.59 47.4K
13:34 7.58 7.59 7.58 7.59 9.3K
13:35 7.58 7.59 7.58 7.59 11.0K
13:36 7.59 7.59 7.59 7.59 24.5K
13:37 7.60 7.60 7.59 7.60 21.9K
13:38 7.60 7.60 7.59 7.60 9.5K
13:39 7.59 7.60 7.59 7.60 4.9K
13:40 7.59 7.60 7.59 7.59 24.9K
13:41 7.59 7.59 7.58 7.59 27.6K
13:42 7.59 7.59 7.58 7.58 18.8K
13:43 7.58 7.58 7.57 7.57 8.9K
13:44 7.57 7.59 7.57 7.59 44.8K
13:45 7.59 7.59 7.58 7.59 3.1K
13:46 7.59 7.60 7.59 7.60 61.4K
13:47 7.60 7.60 7.60 7.60 1.4K
13:48 7.60 7.60 7.60 7.60 6.9K
13:49 7.60 7.60 7.59 7.60 5.7K
13:50 7.60 7.60 7.59 7.60 10.6K
13:51 7.60 7.61 7.60 7.61 37.4K
13:52 7.61 7.61 7.60 7.61 30.3K
13:53 7.61 7.62 7.61 7.61 38.8K
13:54 7.61 7.62 7.61 7.61 5.4K
13:55 7.62 7.62 7.62 7.62 2.0K
13:56 7.61 7.61 7.61 7.61 26.2K
13:57 7.61 7.61 7.61 7.61 4.1K
13:58 7.61 7.61 7.61 7.61 2.4K
13:59 7.61 7.61 7.59 7.60 96.2K
14:00 7.58 7.60 7.58 7.59 71.0K
14:01 7.59 7.59 7.58 7.58 22.5K
14:02 7.59 7.60 7.59 7.60 44.8K
14:03 7.60 7.60 7.60 7.60 1.9K
14:04 7.60 7.60 7.60 7.60 10.4K
14:05 7.60 7.60 7.59 7.60 85.6K
14:06 7.60 7.62 7.60 7.62 81.4K
14:07 7.61 7.61 7.60 7.61 33.2K
14:08 7.61 7.61 7.61 7.61 2.3K
14:09 7.61 7.61 7.61 7.61 5.0K
14:10 7.60 7.62 7.60 7.62 42.7K
14:11 7.61 7.61 7.61 7.61 1.7K
14:12 7.62 7.62 7.62 7.62 3.6K
14:13 7.62 7.62 7.62 7.62 32.4K
14:14 7.62 7.62 7.62 7.62 7.4K
14:15 7.62 7.62 7.62 7.62 1.7K
14:16 7.62 7.62 7.61 7.62 41.4K
14:17 7.61 7.61 7.60 7.60 49.6K
14:18 7.61 7.61 7.60 7.60 10.0K
14:19 7.61 7.61 7.60 7.61 7.9K
14:20 7.61 7.61 7.60 7.61 17.8K
14:21 7.61 7.61 7.60 7.60 6.6K
14:22 7.61 7.61 7.60 7.61 3.5K
14:23 7.61 7.61 7.60 7.61 10.4K
14:24 7.61 7.61 7.60 7.60 83.4K
14:25 7.61 7.62 7.61 7.61 61.0K
14:26 7.61 7.61 7.61 7.61 15.8K
14:27 7.61 7.61 7.60 7.61 3.0K
14:28 7.61 7.61 7.59 7.59 52.9K
14:29 7.59 7.60 7.59 7.60 42.6K
14:30 7.59 7.60 7.59 7.60 3.9K
14:31 7.60 7.60 7.59 7.60 3.1K
14:32 7.60 7.60 7.60 7.60 33.1K
14:33 7.60 7.60 7.59 7.60 3.9K
14:34 7.60 7.60 7.59 7.59 29.3K
14:35 7.59 7.59 7.58 7.59 4.6K
14:36 7.59 7.59 7.58 7.59 33.3K
14:37 7.59 7.59 7.58 7.59 9.2K
14:38 7.59 7.59 7.58 7.58 12.1K
14:39 7.59 7.59 7.58 7.59 44.1K
14:40 7.59 7.59 7.57 7.59 58.0K
14:41 7.59 7.61 7.59 7.61 57.9K
14:42 7.61 7.61 7.60 7.61 46.2K
14:43 7.61 7.61 7.61 7.61 9.9K
14:44 7.61 7.61 7.61 7.61 9.9K
14:45 7.61 7.61 7.60 7.61 8.9K
14:46 7.61 7.61 7.60 7.60 20.0K
14:47 7.61 7.61 7.61 7.61 3.1K
14:48 7.61 7.61 7.61 7.61 4.3K
14:49 7.61 7.61 7.61 7.61 8.1K
14:50 7.61 7.61 7.61 7.61 6.2K
14:51 7.60 7.61 7.60 7.61 54.5K
14:52 7.61 7.61 7.60 7.60 51.6K
14:53 7.60 7.60 7.60 7.60 6.2K
14:54 7.60 7.60 7.59 7.59 13.1K
14:55 7.60 7.60 7.59 7.60 6.8K
14:56 7.60 7.60 7.60 7.60 15.2K
14:57 7.60 7.60 7.59 7.60 102.2K
14:58 7.60 7.60 7.59 7.60 15.4K
14:59 7.60 7.60 7.59 7.60 5.0K
15:00 7.60 7.60 7.59 7.60 5.8K
15:01 7.60 7.60 7.59 7.60 14.0K
15:02 7.60 7.61 7.60 7.61 59.1K
15:03 7.60 7.61 7.60 7.61 11.0K
15:04 7.61 7.61 7.61 7.61 18.0K
15:05 7.61 7.61 7.61 7.61 9.0K
15:06 7.61 7.61 7.60 7.61 13.5K
15:07 7.61 7.61 7.61 7.61 2.5K
15:08 7.61 7.61 7.60 7.61 14.1K
15:09 7.61 7.61 7.60 7.60 8.8K
15:10 7.61 7.61 7.61 7.61 18.0K
15:11 7.61 7.61 7.61 7.61 30.5K
15:12 7.60 7.61 7.60 7.61 3.3K
15:13 7.60 7.61 7.60 7.61 25.7K
15:14 7.61 7.61 7.61 7.61 9.7K
15:15 7.61 7.61 7.60 7.60 19.3K
15:16 7.61 7.61 7.60 7.61 9.1K
15:17 7.61 7.61 7.60 7.60 12.2K
15:18 7.61 7.61 7.60 7.61 5.1K
15:19 7.61 7.62 7.61 7.62 56.2K
15:20 7.62 7.62 7.62 7.62 31.5K
15:21 7.62 7.63 7.62 7.63 27.7K
15:22 7.63 7.63 7.62 7.63 75.0K
15:23 7.63 7.63 7.63 7.63 6.9K
15:24 7.63 7.63 7.63 7.63 19.9K
15:25 7.63 7.64 7.63 7.64 184.1K
15:26 7.64 7.64 7.64 7.64 5.5K
15:27 7.64 7.64 7.63 7.64 23.0K
15:28 7.64 7.64 7.64 7.64 14.0K
15:29 7.64 7.64 7.63 7.63 52.5K
15:30 7.63 7.63 7.62 7.63 39.3K
15:31 7.63 7.64 7.63 7.64 68.4K
15:32 7.64 7.65 7.62 7.63 130.9K
15:33 7.63 7.63 7.63 7.63 10.7K
15:34 7.63 7.63 7.63 7.63 5.5K
15:35 7.63 7.63 7.62 7.63 16.2K
15:36 7.63 7.63 7.63 7.63 10.6K
15:37 7.63 7.63 7.63 7.63 13.1K
15:38 7.63 7.63 7.63 7.63 7.1K
15:39 7.63 7.63 7.62 7.63 8.7K
15:40 7.63 7.63 7.62 7.62 6.8K
15:41 7.63 7.63 7.63 7.63 6.9K
15:42 7.63 7.63 7.62 7.63 14.4K
15:43 7.62 7.63 7.62 7.63 17.8K
15:44 7.63 7.63 7.62 7.62 66.7K
15:45 7.62 7.62 7.61 7.62 91.7K
15:46 7.62 7.62 7.62 7.62 21.9K
15:47 7.62 7.62 7.62 7.62 15.1K
15:48 7.62 7.62 7.61 7.61 34.9K
15:49 7.61 7.61 7.60 7.61 140.6K
15:50 7.62 7.62 7.62 7.62 100.6K
15:51 7.62 7.62 7.62 7.62 43.9K
15:52 7.62 7.62 7.62 7.62 31.1K
15:53 7.62 7.63 7.62 7.63 84.6K
15:54 7.63 7.63 7.62 7.63 44.1K
15:55 7.62 7.62 7.61 7.62 96.3K
15:56 7.61 7.61 7.60 7.61 136.5K
15:57 7.61 7.62 7.60 7.62 265.9K
15:58 7.62 7.63 7.62 7.63 138.7K
15:59 7.63 7.64 7.62 7.64 1,546.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available