Coeur Mining

CDE
🏛️ usa →
19.34
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.84 7.90 7.84 7.86 326.6K
09:31 7.88 7.90 7.85 7.90 71.6K
09:32 7.89 7.91 7.88 7.91 39.6K
09:33 7.91 7.93 7.91 7.93 65.8K
09:34 7.94 7.95 7.93 7.94 51.9K
09:35 7.95 7.97 7.94 7.97 176.7K
09:36 7.97 7.98 7.96 7.97 69.1K
09:37 7.96 7.97 7.93 7.93 80.9K
09:38 7.92 7.93 7.91 7.92 10.1K
09:39 7.92 7.94 7.92 7.94 46.2K
09:40 7.94 7.94 7.90 7.91 113.5K
09:41 7.90 7.92 7.90 7.91 25.6K
09:42 7.90 7.91 7.89 7.89 41.5K
09:43 7.90 7.90 7.89 7.89 27.7K
09:44 7.89 7.89 7.88 7.89 25.5K
09:45 7.89 7.89 7.85 7.86 35.9K
09:46 7.86 7.86 7.83 7.84 17.6K
09:47 7.83 7.85 7.83 7.85 28.4K
09:48 7.85 7.88 7.85 7.88 21.0K
09:49 7.88 7.88 7.85 7.86 38.3K
09:50 7.86 7.86 7.85 7.85 42.4K
09:51 7.85 7.86 7.85 7.85 25.8K
09:52 7.84 7.86 7.84 7.85 15.9K
09:53 7.85 7.86 7.85 7.86 6.0K
09:54 7.86 7.88 7.86 7.88 24.1K
09:55 7.88 7.89 7.87 7.89 33.2K
09:56 7.89 7.89 7.88 7.89 26.4K
09:57 7.89 7.89 7.88 7.88 5.2K
09:58 7.89 7.89 7.88 7.89 20.0K
09:59 7.90 7.91 7.90 7.91 44.3K
10:00 7.91 7.91 7.89 7.89 34.7K
10:01 7.89 7.89 7.88 7.88 43.7K
10:02 7.88 7.89 7.88 7.89 28.7K
10:03 7.88 7.89 7.86 7.86 27.3K
10:04 7.86 7.88 7.86 7.88 19.5K
10:05 7.87 7.88 7.87 7.88 52.3K
10:06 7.88 7.88 7.87 7.88 36.1K
10:07 7.88 7.88 7.86 7.87 15.2K
10:08 7.87 7.87 7.86 7.86 11.2K
10:09 7.86 7.86 7.85 7.86 8.6K
10:10 7.85 7.87 7.85 7.87 9.6K
10:11 7.87 7.87 7.86 7.86 7.1K
10:12 7.86 7.87 7.86 7.86 20.2K
10:13 7.85 7.86 7.85 7.86 46.4K
10:14 7.86 7.86 7.85 7.86 45.9K
10:15 7.85 7.86 7.85 7.86 13.4K
10:16 7.85 7.85 7.83 7.84 23.7K
10:17 7.84 7.85 7.84 7.84 33.0K
10:18 7.84 7.85 7.83 7.84 38.4K
10:19 7.83 7.84 7.83 7.84 34.5K
10:20 7.84 7.84 7.81 7.81 34.7K
10:21 7.81 7.82 7.81 7.82 62.2K
10:22 7.82 7.83 7.82 7.83 27.9K
10:23 7.82 7.84 7.82 7.84 24.8K
10:24 7.84 7.85 7.84 7.85 36.7K
10:25 7.85 7.86 7.82 7.83 59.8K
10:26 7.83 7.84 7.83 7.84 9.5K
10:27 7.84 7.84 7.83 7.84 14.1K
10:28 7.83 7.83 7.82 7.83 47.6K
10:29 7.83 7.83 7.82 7.83 31.4K
10:30 7.83 7.83 7.82 7.82 14.5K
10:31 7.82 7.83 7.80 7.83 73.2K
10:32 7.83 7.84 7.82 7.84 34.4K
10:33 7.84 7.84 7.83 7.84 25.0K
10:34 7.84 7.85 7.84 7.84 27.5K
10:35 7.84 7.84 7.83 7.84 20.4K
10:36 7.84 7.84 7.83 7.84 8.5K
10:37 7.84 7.84 7.83 7.84 18.7K
10:38 7.84 7.84 7.83 7.84 8.6K
10:39 7.84 7.84 7.83 7.84 24.1K
10:40 7.84 7.85 7.83 7.84 57.4K
10:41 7.84 7.85 7.84 7.85 10.4K
10:42 7.86 7.86 7.85 7.85 58.5K
10:43 7.85 7.88 7.85 7.88 64.8K
10:44 7.89 7.89 7.87 7.88 46.0K
10:45 7.88 7.88 7.87 7.87 26.3K
10:46 7.88 7.88 7.86 7.86 37.3K
10:47 7.86 7.86 7.85 7.86 55.3K
10:48 7.85 7.87 7.85 7.87 18.7K
10:49 7.88 7.88 7.86 7.87 66.9K
10:50 7.87 7.88 7.87 7.87 60.7K
10:51 7.86 7.88 7.86 7.88 20.9K
10:52 7.88 7.88 7.86 7.87 51.4K
10:53 7.87 7.87 7.86 7.87 17.2K
10:54 7.86 7.87 7.86 7.87 27.4K
10:55 7.86 7.86 7.85 7.86 24.5K
10:56 7.85 7.86 7.85 7.86 16.2K
10:57 7.86 7.87 7.86 7.86 36.1K
10:58 7.86 7.86 7.85 7.85 5.7K
10:59 7.86 7.86 7.85 7.85 22.8K
11:00 7.85 7.86 7.84 7.86 12.9K
11:01 7.86 7.86 7.85 7.86 24.5K
11:02 7.86 7.86 7.85 7.86 23.8K
11:03 7.86 7.86 7.85 7.86 14.1K
11:04 7.85 7.85 7.85 7.85 19.9K
11:05 7.84 7.86 7.84 7.84 43.0K
11:06 7.85 7.86 7.84 7.86 29.1K
11:07 7.86 7.88 7.85 7.88 61.7K
11:08 7.87 7.90 7.87 7.90 54.3K
11:09 7.89 7.89 7.88 7.88 22.3K
11:10 7.86 7.87 7.85 7.86 52.0K
11:11 7.86 7.86 7.86 7.86 9.6K
11:12 7.86 7.88 7.86 7.87 52.9K
11:13 7.86 7.88 7.86 7.88 70.4K
11:14 7.88 7.88 7.87 7.87 17.1K
11:15 7.88 7.88 7.88 7.88 5.6K
11:16 7.88 7.88 7.86 7.86 34.4K
11:17 7.88 7.88 7.86 7.87 82.2K
11:18 7.87 7.88 7.87 7.88 41.6K
11:19 7.88 7.88 7.88 7.88 1.6K
11:20 7.88 7.88 7.85 7.86 86.5K
11:21 7.85 7.86 7.84 7.84 34.0K
11:22 7.85 7.86 7.85 7.86 22.0K
11:23 7.86 7.86 7.84 7.84 20.3K
11:24 7.83 7.83 7.82 7.83 34.1K
11:25 7.82 7.82 7.81 7.82 23.6K
11:26 7.82 7.82 7.80 7.81 33.4K
11:27 7.80 7.81 7.80 7.81 16.4K
11:28 7.81 7.81 7.80 7.81 34.0K
11:29 7.81 7.81 7.80 7.81 5.0K
11:30 7.81 7.82 7.80 7.81 46.0K
11:31 7.82 7.83 7.82 7.83 46.6K
11:32 7.83 7.83 7.82 7.83 28.6K
11:33 7.84 7.84 7.83 7.84 45.9K
11:34 7.84 7.85 7.84 7.85 47.2K
11:35 7.84 7.85 7.84 7.84 38.8K
11:36 7.84 7.86 7.84 7.85 70.3K
11:37 7.85 7.86 7.85 7.86 29.1K
11:38 7.86 7.86 7.86 7.86 4.0K
11:39 7.86 7.86 7.84 7.85 22.2K
11:40 7.85 7.85 7.84 7.85 14.4K
11:41 7.85 7.85 7.83 7.84 19.4K
11:42 7.82 7.83 7.82 7.83 80.3K
11:43 7.83 7.83 7.82 7.83 5.6K
11:44 7.83 7.83 7.82 7.83 11.6K
11:45 7.83 7.84 7.83 7.84 43.2K
11:46 7.83 7.84 7.83 7.84 7.3K
11:47 7.83 7.83 7.82 7.82 30.3K
11:48 7.82 7.83 7.82 7.83 9.0K
11:49 7.83 7.83 7.83 7.83 2.4K
11:50 7.83 7.83 7.82 7.82 21.3K
11:51 7.83 7.84 7.83 7.84 56.4K
11:52 7.85 7.85 7.84 7.85 10.0K
11:53 7.84 7.85 7.83 7.84 52.2K
11:54 7.85 7.85 7.84 7.85 16.7K
11:55 7.85 7.85 7.84 7.84 4.0K
11:56 7.85 7.85 7.83 7.84 44.8K
11:57 7.84 7.84 7.83 7.83 6.7K
11:58 7.84 7.84 7.83 7.83 2.1K
11:59 7.83 7.84 7.83 7.83 28.9K
12:00 7.82 7.83 7.82 7.83 3.6K
12:01 7.83 7.83 7.82 7.83 4.9K
12:02 7.83 7.83 7.82 7.82 16.9K
12:03 7.82 7.82 7.82 7.82 17.3K
12:04 7.82 7.82 7.81 7.82 9.4K
12:05 7.82 7.84 7.82 7.84 24.9K
12:06 7.83 7.84 7.83 7.84 3.0K
12:07 7.84 7.84 7.83 7.83 7.6K
12:08 7.83 7.85 7.83 7.85 36.4K
12:09 7.85 7.85 7.84 7.85 1.6K
12:10 7.85 7.85 7.84 7.85 6.3K
12:11 7.85 7.86 7.85 7.86 50.2K
12:12 7.86 7.86 7.86 7.86 5.8K
12:13 7.86 7.86 7.85 7.86 7.9K
12:14 7.86 7.86 7.86 7.86 4.1K
12:15 7.86 7.86 7.85 7.86 24.2K
12:16 7.85 7.86 7.85 7.86 15.5K
12:17 7.86 7.86 7.85 7.86 13.4K
12:18 7.86 7.86 7.86 7.86 11.6K
12:19 7.86 7.87 7.86 7.87 24.9K
12:20 7.87 7.87 7.87 7.87 8.1K
12:21 7.87 7.87 7.86 7.87 22.6K
12:22 7.87 7.87 7.86 7.86 15.2K
12:23 7.87 7.87 7.86 7.87 11.2K
12:24 7.87 7.87 7.87 7.87 14.3K
12:25 7.87 7.87 7.84 7.86 45.3K
12:26 7.86 7.86 7.85 7.86 67.6K
12:27 7.85 7.85 7.84 7.84 19.9K
12:28 7.85 7.85 7.84 7.85 5.6K
12:29 7.85 7.85 7.84 7.85 7.4K
12:30 7.85 7.85 7.84 7.85 17.2K
12:31 7.85 7.85 7.84 7.85 3.4K
12:32 7.85 7.85 7.84 7.85 8.0K
12:33 7.85 7.85 7.84 7.85 10.9K
12:34 7.85 7.85 7.84 7.85 7.4K
12:35 7.85 7.87 7.84 7.87 42.2K
12:36 7.87 7.87 7.86 7.87 19.9K
12:37 7.87 7.87 7.86 7.87 33.8K
12:38 7.87 7.88 7.86 7.88 49.9K
12:39 7.88 7.88 7.88 7.88 26.3K
12:40 7.88 7.88 7.87 7.88 7.9K
12:41 7.88 7.88 7.87 7.88 1.3K
12:42 7.88 7.88 7.88 7.88 7.0K
12:43 7.88 7.88 7.88 7.88 7.7K
12:44 7.88 7.88 7.86 7.87 43.5K
12:45 7.87 7.88 7.86 7.88 32.2K
12:46 7.86 7.86 7.86 7.86 7.6K
12:47 7.86 7.87 7.86 7.87 7.9K
12:48 7.87 7.87 7.86 7.86 20.7K
12:49 7.87 7.87 7.86 7.87 9.1K
12:50 7.87 7.87 7.87 7.87 10.0K
12:51 7.87 7.87 7.86 7.87 17.0K
12:52 7.87 7.87 7.87 7.87 1.3K
12:53 7.87 7.87 7.84 7.84 64.4K
12:54 7.85 7.85 7.84 7.84 10.2K
12:55 7.84 7.84 7.83 7.83 2.9K
12:56 7.83 7.83 7.82 7.83 38.7K
12:57 7.82 7.82 7.82 7.82 8.6K
12:58 7.81 7.81 7.80 7.81 25.6K
12:59 7.81 7.82 7.80 7.80 16.5K
13:00 7.80 7.82 7.80 7.82 22.1K
13:01 7.82 7.82 7.81 7.82 11.9K
13:02 7.82 7.83 7.81 7.81 22.7K
13:03 7.82 7.82 7.81 7.82 70.1K
13:04 7.82 7.83 7.82 7.83 24.1K
13:05 7.83 7.84 7.82 7.84 78.3K
13:06 7.84 7.85 7.83 7.85 43.6K
13:07 7.85 7.87 7.85 7.86 29.9K
13:08 7.86 7.86 7.85 7.86 69.1K
13:09 7.86 7.86 7.85 7.85 17.2K
13:10 7.85 7.85 7.85 7.85 1.1K
13:11 7.85 7.86 7.85 7.86 1.5K
13:12 7.86 7.86 7.85 7.85 13.6K
13:13 7.85 7.85 7.84 7.85 6.7K
13:14 7.84 7.84 7.84 7.84 11.1K
13:15 7.84 7.84 7.84 7.84 23.6K
13:16 7.84 7.84 7.83 7.83 8.1K
13:17 7.82 7.83 7.82 7.83 3.4K
13:18 7.82 7.82 7.82 7.82 8.8K
13:19 7.82 7.82 7.82 7.82 0.8K
13:20 7.82 7.82 7.81 7.82 27.7K
13:21 7.81 7.81 7.79 7.79 19.8K
13:22 7.79 7.79 7.77 7.77 58.7K
13:23 7.77 7.78 7.77 7.78 6.3K
13:24 7.77 7.77 7.76 7.76 20.4K
13:25 7.76 7.76 7.75 7.75 35.4K
13:26 7.75 7.76 7.75 7.75 60.0K
13:27 7.75 7.76 7.75 7.76 11.0K
13:28 7.76 7.76 7.75 7.75 26.4K
13:29 7.75 7.75 7.73 7.73 29.2K
13:30 7.74 7.74 7.71 7.72 43.3K
13:31 7.71 7.74 7.71 7.74 61.4K
13:32 7.74 7.77 7.74 7.77 54.9K
13:33 7.77 7.77 7.77 7.77 3.1K
13:34 7.78 7.78 7.77 7.77 13.9K
13:35 7.77 7.77 7.77 7.77 10.1K
13:36 7.77 7.77 7.77 7.77 38.1K
13:37 7.78 7.78 7.77 7.78 21.4K
13:38 7.78 7.78 7.77 7.78 10.0K
13:39 7.78 7.80 7.78 7.80 35.4K
13:40 7.80 7.80 7.79 7.79 19.2K
13:41 7.80 7.81 7.79 7.80 35.1K
13:42 7.81 7.81 7.79 7.79 27.3K
13:43 7.79 7.80 7.78 7.79 36.0K
13:44 7.79 7.79 7.79 7.79 11.4K
13:45 7.79 7.79 7.78 7.79 11.3K
13:46 7.78 7.80 7.78 7.80 16.3K
13:47 7.80 7.80 7.79 7.79 25.4K
13:48 7.80 7.80 7.80 7.80 6.2K
13:49 7.79 7.79 7.78 7.78 11.1K
13:50 7.77 7.78 7.77 7.78 7.2K
13:51 7.78 7.78 7.77 7.77 31.7K
13:52 7.78 7.78 7.76 7.76 14.2K
13:53 7.77 7.77 7.75 7.77 32.1K
13:54 7.76 7.77 7.76 7.77 16.2K
13:55 7.76 7.76 7.75 7.75 11.2K
13:56 7.75 7.76 7.75 7.76 5.8K
13:57 7.76 7.76 7.75 7.75 11.4K
13:58 7.76 7.76 7.76 7.76 4.1K
13:59 7.75 7.78 7.75 7.78 36.3K
14:00 7.78 7.78 7.76 7.77 26.6K
14:01 7.78 7.78 7.77 7.78 2.4K
14:02 7.77 7.77 7.77 7.77 6.0K
14:03 7.76 7.76 7.76 7.76 16.0K
14:04 7.76 7.76 7.75 7.75 12.5K
14:05 7.75 7.75 7.74 7.75 49.6K
14:06 7.74 7.77 7.74 7.77 56.8K
14:07 7.77 7.78 7.77 7.78 23.2K
14:08 7.78 7.78 7.77 7.77 10.7K
14:09 7.77 7.78 7.77 7.78 5.2K
14:10 7.78 7.78 7.78 7.78 10.2K
14:11 7.78 7.78 7.76 7.76 28.5K
14:12 7.76 7.76 7.76 7.76 6.1K
14:13 7.76 7.76 7.76 7.76 4.9K
14:14 7.76 7.76 7.76 7.76 1.6K
14:15 7.75 7.77 7.75 7.76 26.1K
14:16 7.76 7.76 7.75 7.76 24.1K
14:17 7.76 7.76 7.75 7.75 19.2K
14:18 7.76 7.76 7.74 7.75 18.3K
14:19 7.75 7.75 7.74 7.75 12.5K
14:20 7.75 7.75 7.74 7.74 4.5K
14:21 7.74 7.74 7.73 7.74 5.1K
14:22 7.73 7.74 7.73 7.73 8.0K
14:23 7.73 7.74 7.72 7.74 21.3K
14:24 7.73 7.74 7.73 7.73 13.1K
14:25 7.73 7.74 7.72 7.72 9.1K
14:26 7.72 7.74 7.72 7.73 62.8K
14:27 7.74 7.74 7.73 7.73 26.8K
14:28 7.73 7.73 7.72 7.72 11.8K
14:29 7.73 7.73 7.73 7.73 12.9K
14:30 7.73 7.73 7.72 7.73 17.3K
14:31 7.73 7.75 7.73 7.75 35.2K
14:32 7.75 7.75 7.73 7.74 20.1K
14:33 7.73 7.76 7.73 7.76 36.9K
14:34 7.75 7.76 7.75 7.75 30.9K
14:35 7.75 7.77 7.75 7.76 14.5K
14:36 7.77 7.78 7.77 7.77 20.6K
14:37 7.78 7.78 7.78 7.78 14.5K
14:38 7.78 7.78 7.76 7.77 20.9K
14:39 7.77 7.78 7.77 7.78 24.2K
14:40 7.78 7.78 7.78 7.78 5.4K
14:41 7.78 7.78 7.78 7.78 15.3K
14:42 7.78 7.78 7.77 7.78 3.4K
14:43 7.78 7.78 7.78 7.78 6.3K
14:44 7.78 7.78 7.77 7.78 10.5K
14:45 7.78 7.78 7.78 7.78 15.8K
14:46 7.78 7.78 7.77 7.77 38.7K
14:47 7.78 7.78 7.77 7.77 50.0K
14:48 7.77 7.78 7.77 7.78 8.1K
14:49 7.78 7.79 7.78 7.78 23.2K
14:50 7.78 7.78 7.77 7.78 3.0K
14:51 7.78 7.79 7.78 7.79 17.1K
14:52 7.79 7.79 7.78 7.78 1.5K
14:53 7.79 7.80 7.79 7.79 50.5K
14:54 7.79 7.80 7.79 7.80 5.6K
14:55 7.79 7.79 7.78 7.79 24.5K
14:56 7.79 7.79 7.78 7.79 24.6K
14:57 7.79 7.79 7.78 7.79 32.2K
14:58 7.78 7.79 7.78 7.79 4.0K
14:59 7.79 7.79 7.78 7.78 2.0K
15:00 7.79 7.79 7.78 7.79 8.0K
15:01 7.80 7.80 7.80 7.80 11.4K
15:02 7.80 7.80 7.79 7.80 2.8K
15:03 7.80 7.81 7.80 7.81 27.1K
15:04 7.80 7.81 7.80 7.81 2.3K
15:05 7.80 7.81 7.80 7.81 19.2K
15:06 7.81 7.83 7.80 7.82 45.6K
15:07 7.81 7.83 7.81 7.81 56.4K
15:08 7.82 7.82 7.81 7.82 15.0K
15:09 7.82 7.82 7.82 7.82 7.4K
15:10 7.82 7.82 7.81 7.81 5.7K
15:11 7.81 7.81 7.79 7.80 46.2K
15:12 7.80 7.80 7.79 7.79 1.7K
15:13 7.79 7.81 7.79 7.81 20.4K
15:14 7.80 7.81 7.80 7.80 8.8K
15:15 7.81 7.81 7.80 7.80 7.6K
15:16 7.81 7.81 7.80 7.80 21.5K
15:17 7.81 7.81 7.80 7.80 31.5K
15:18 7.79 7.80 7.79 7.80 5.9K
15:19 7.79 7.80 7.79 7.80 5.1K
15:20 7.80 7.80 7.80 7.80 12.3K
15:21 7.80 7.80 7.78 7.78 14.7K
15:22 7.79 7.79 7.79 7.79 2.9K
15:23 7.79 7.79 7.78 7.78 8.6K
15:24 7.79 7.79 7.78 7.79 7.0K
15:25 7.79 7.79 7.79 7.79 2.7K
15:26 7.78 7.79 7.78 7.79 8.3K
15:27 7.79 7.80 7.79 7.80 25.7K
15:28 7.80 7.80 7.80 7.80 7.9K
15:29 7.80 7.80 7.80 7.80 3.4K
15:30 7.80 7.81 7.80 7.81 33.7K
15:31 7.81 7.82 7.80 7.82 38.9K
15:32 7.82 7.82 7.81 7.82 12.0K
15:33 7.82 7.83 7.81 7.82 29.7K
15:34 7.83 7.83 7.82 7.82 20.0K
15:35 7.83 7.83 7.82 7.83 22.7K
15:36 7.83 7.83 7.82 7.83 11.0K
15:37 7.83 7.84 7.83 7.83 36.6K
15:38 7.83 7.85 7.83 7.85 24.7K
15:39 7.84 7.85 7.84 7.85 29.5K
15:40 7.85 7.85 7.84 7.84 33.5K
15:41 7.84 7.85 7.84 7.85 12.5K
15:42 7.85 7.85 7.84 7.84 5.3K
15:43 7.85 7.85 7.84 7.85 9.6K
15:44 7.84 7.85 7.84 7.85 16.4K
15:45 7.85 7.85 7.85 7.85 43.3K
15:46 7.85 7.86 7.84 7.86 43.6K
15:47 7.86 7.86 7.85 7.86 15.3K
15:48 7.86 7.86 7.85 7.85 10.4K
15:49 7.86 7.86 7.85 7.85 38.2K
15:50 7.86 7.86 7.83 7.84 88.6K
15:51 7.83 7.83 7.82 7.82 32.9K
15:52 7.82 7.83 7.82 7.82 37.4K
15:53 7.83 7.83 7.82 7.83 19.7K
15:54 7.83 7.83 7.82 7.83 37.1K
15:55 7.83 7.83 7.81 7.82 87.2K
15:56 7.82 7.82 7.81 7.82 53.1K
15:57 7.82 7.82 7.81 7.82 47.2K
15:58 7.81 7.82 7.81 7.81 233.3K
15:59 7.82 7.82 7.80 7.80 1,031.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available