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 7.65 7.75 7.61 7.75 384.8K
09:31 7.74 7.75 7.73 7.75 27.4K
09:32 7.75 7.75 7.69 7.69 74.4K
09:33 7.69 7.70 7.68 7.68 17.4K
09:34 7.67 7.68 7.66 7.66 20.5K
09:35 7.65 7.65 7.63 7.64 132.9K
09:36 7.65 7.65 7.62 7.62 93.9K
09:37 7.63 7.64 7.62 7.64 21.1K
09:38 7.64 7.66 7.63 7.64 48.3K
09:39 7.65 7.65 7.63 7.64 19.1K
09:40 7.64 7.66 7.64 7.65 70.8K
09:41 7.65 7.69 7.65 7.68 160.1K
09:42 7.68 7.68 7.67 7.68 27.1K
09:43 7.67 7.68 7.66 7.68 28.3K
09:44 7.68 7.71 7.67 7.70 49.8K
09:45 7.69 7.70 7.68 7.70 55.8K
09:46 7.69 7.69 7.68 7.69 30.6K
09:47 7.68 7.69 7.68 7.68 18.2K
09:48 7.68 7.68 7.64 7.64 10.3K
09:49 7.64 7.64 7.62 7.63 42.0K
09:50 7.63 7.63 7.62 7.62 48.7K
09:51 7.63 7.63 7.60 7.60 116.4K
09:52 7.61 7.62 7.60 7.60 46.8K
09:53 7.60 7.62 7.60 7.61 118.5K
09:54 7.62 7.62 7.61 7.62 34.6K
09:55 7.62 7.63 7.62 7.63 18.8K
09:56 7.62 7.63 7.62 7.63 46.0K
09:57 7.62 7.62 7.61 7.62 49.6K
09:58 7.63 7.63 7.61 7.61 21.0K
09:59 7.59 7.60 7.57 7.57 49.2K
10:00 7.58 7.59 7.58 7.58 76.3K
10:01 7.58 7.60 7.58 7.60 14.8K
10:02 7.60 7.62 7.60 7.62 23.7K
10:03 7.62 7.62 7.60 7.62 80.4K
10:04 7.63 7.63 7.62 7.62 56.3K
10:05 7.63 7.63 7.57 7.57 61.1K
10:06 7.57 7.59 7.57 7.58 36.8K
10:07 7.57 7.59 7.56 7.57 170.8K
10:08 7.56 7.57 7.56 7.57 145.6K
10:09 7.57 7.57 7.55 7.56 29.4K
10:10 7.56 7.58 7.56 7.57 110.9K
10:11 7.57 7.57 7.56 7.57 49.0K
10:12 7.58 7.58 7.55 7.56 38.0K
10:13 7.55 7.55 7.55 7.55 10.6K
10:14 7.55 7.58 7.54 7.58 261.3K
10:15 7.58 7.59 7.57 7.57 50.1K
10:16 7.57 7.60 7.57 7.60 112.9K
10:17 7.60 7.62 7.60 7.62 19.6K
10:18 7.62 7.64 7.62 7.64 30.3K
10:19 7.64 7.65 7.64 7.65 40.3K
10:20 7.65 7.66 7.65 7.66 57.3K
10:21 7.66 7.66 7.65 7.65 13.7K
10:22 7.65 7.66 7.64 7.64 20.8K
10:23 7.65 7.65 7.64 7.65 30.4K
10:24 7.65 7.65 7.65 7.65 23.9K
10:25 7.64 7.64 7.64 7.64 12.8K
10:26 7.64 7.64 7.63 7.63 31.4K
10:27 7.63 7.65 7.63 7.65 38.7K
10:28 7.65 7.66 7.65 7.66 32.8K
10:29 7.66 7.66 7.65 7.65 9.6K
10:30 7.66 7.67 7.66 7.67 20.9K
10:31 7.67 7.68 7.67 7.67 60.8K
10:32 7.66 7.67 7.65 7.66 32.1K
10:33 7.66 7.68 7.65 7.68 35.7K
10:34 7.68 7.69 7.68 7.69 19.3K
10:35 7.69 7.70 7.69 7.70 40.9K
10:36 7.70 7.70 7.68 7.70 65.9K
10:37 7.69 7.69 7.67 7.67 29.4K
10:38 7.68 7.68 7.67 7.67 9.7K
10:39 7.68 7.69 7.67 7.69 45.2K
10:40 7.69 7.72 7.69 7.72 57.9K
10:41 7.73 7.73 7.72 7.73 29.7K
10:42 7.73 7.73 7.72 7.72 70.6K
10:43 7.73 7.73 7.72 7.72 19.0K
10:44 7.73 7.74 7.73 7.74 61.4K
10:45 7.74 7.74 7.71 7.71 47.1K
10:46 7.71 7.73 7.71 7.73 9.0K
10:47 7.72 7.74 7.72 7.74 65.4K
10:48 7.73 7.75 7.73 7.75 146.4K
10:49 7.75 7.75 7.72 7.73 50.8K
10:50 7.72 7.73 7.70 7.70 75.9K
10:51 7.70 7.70 7.68 7.68 43.0K
10:52 7.70 7.71 7.69 7.71 115.7K
10:53 7.70 7.71 7.70 7.70 59.3K
10:54 7.71 7.71 7.69 7.69 42.1K
10:55 7.69 7.69 7.68 7.68 12.3K
10:56 7.67 7.69 7.67 7.67 71.4K
10:57 7.67 7.68 7.67 7.67 27.6K
10:58 7.68 7.70 7.68 7.69 69.7K
10:59 7.70 7.70 7.69 7.70 75.7K
11:00 7.70 7.71 7.70 7.71 28.5K
11:01 7.70 7.72 7.70 7.72 61.2K
11:02 7.72 7.72 7.71 7.71 98.1K
11:03 7.71 7.71 7.70 7.71 95.5K
11:04 7.71 7.71 7.69 7.70 63.2K
11:05 7.70 7.70 7.69 7.69 16.2K
11:06 7.69 7.69 7.67 7.68 11.0K
11:07 7.67 7.67 7.65 7.65 49.0K
11:08 7.66 7.67 7.65 7.67 26.0K
11:09 7.67 7.67 7.66 7.67 83.0K
11:10 7.68 7.68 7.68 7.68 3.6K
11:11 7.68 7.68 7.67 7.67 10.6K
11:12 7.67 7.68 7.66 7.68 20.9K
11:13 7.68 7.69 7.67 7.69 28.0K
11:14 7.69 7.71 7.68 7.70 24.7K
11:15 7.71 7.71 7.71 7.71 10.2K
11:16 7.71 7.71 7.70 7.70 5.9K
11:17 7.70 7.72 7.70 7.71 93.6K
11:18 7.70 7.71 7.70 7.70 22.1K
11:19 7.70 7.71 7.70 7.71 31.5K
11:20 7.71 7.71 7.71 7.71 8.0K
11:21 7.72 7.72 7.71 7.71 70.1K
11:22 7.72 7.72 7.72 7.72 1.5K
11:23 7.72 7.72 7.72 7.72 5.8K
11:24 7.72 7.73 7.72 7.72 56.0K
11:25 7.73 7.75 7.73 7.74 55.1K
11:26 7.75 7.75 7.74 7.75 10.7K
11:27 7.75 7.76 7.74 7.75 58.1K
11:28 7.74 7.75 7.74 7.75 18.1K
11:29 7.75 7.75 7.72 7.72 94.5K
11:30 7.72 7.73 7.72 7.73 12.4K
11:31 7.72 7.72 7.70 7.71 46.5K
11:32 7.72 7.72 7.71 7.71 51.6K
11:33 7.71 7.72 7.70 7.71 64.8K
11:34 7.72 7.72 7.72 7.72 2.2K
11:35 7.72 7.72 7.71 7.72 6.7K
11:36 7.71 7.72 7.71 7.72 30.1K
11:37 7.72 7.72 7.71 7.72 3.6K
11:38 7.72 7.72 7.72 7.72 8.3K
11:39 7.71 7.72 7.71 7.71 35.3K
11:40 7.71 7.71 7.70 7.71 10.1K
11:41 7.70 7.71 7.70 7.71 10.6K
11:42 7.71 7.72 7.71 7.72 26.2K
11:43 7.72 7.72 7.71 7.71 8.5K
11:44 7.71 7.72 7.71 7.72 19.9K
11:45 7.72 7.74 7.71 7.73 68.0K
11:46 7.73 7.75 7.73 7.75 22.5K
11:47 7.74 7.74 7.73 7.74 30.3K
11:48 7.75 7.75 7.74 7.74 53.4K
11:49 7.75 7.75 7.74 7.74 28.4K
11:50 7.74 7.75 7.74 7.74 18.5K
11:51 7.75 7.75 7.75 7.75 9.9K
11:52 7.75 7.76 7.74 7.76 57.0K
11:53 7.75 7.76 7.75 7.76 43.6K
11:54 7.76 7.76 7.75 7.76 22.8K
11:55 7.76 7.76 7.76 7.76 9.3K
11:56 7.75 7.75 7.74 7.74 15.1K
11:57 7.74 7.75 7.74 7.74 71.7K
11:58 7.73 7.74 7.73 7.74 12.4K
11:59 7.74 7.74 7.73 7.74 13.3K
12:00 7.74 7.75 7.74 7.75 28.5K
12:01 7.75 7.75 7.75 7.75 4.2K
12:02 7.75 7.75 7.74 7.74 11.6K
12:03 7.74 7.74 7.73 7.73 5.7K
12:04 7.73 7.74 7.73 7.74 11.6K
12:05 7.75 7.75 7.73 7.74 17.0K
12:06 7.74 7.74 7.72 7.73 52.0K
12:07 7.74 7.74 7.74 7.74 1.1K
12:08 7.74 7.74 7.74 7.74 3.3K
12:09 7.74 7.74 7.74 7.74 0.8K
12:10 7.74 7.75 7.73 7.75 27.5K
12:11 7.74 7.75 7.74 7.75 16.3K
12:12 7.75 7.75 7.75 7.75 14.3K
12:13 7.74 7.75 7.74 7.75 37.0K
12:14 7.74 7.76 7.74 7.76 38.5K
12:15 7.76 7.76 7.75 7.75 11.9K
12:16 7.76 7.76 7.75 7.76 59.1K
12:17 7.75 7.76 7.75 7.75 55.6K
12:18 7.75 7.75 7.74 7.75 44.0K
12:19 7.75 7.75 7.75 7.75 21.4K
12:20 7.75 7.75 7.74 7.74 28.9K
12:21 7.75 7.75 7.74 7.74 5.6K
12:22 7.75 7.76 7.75 7.76 26.0K
12:24 7.76 7.76 7.76 7.76 19.6K
12:25 7.76 7.76 7.76 7.76 38.9K
12:26 7.75 7.75 7.75 7.75 27.2K
12:27 7.75 7.75 7.75 7.75 7.6K
12:28 7.74 7.74 7.73 7.74 47.9K
12:29 7.74 7.74 7.73 7.74 21.5K
12:30 7.74 7.74 7.73 7.74 47.3K
12:31 7.74 7.75 7.73 7.75 65.2K
12:32 7.75 7.75 7.75 7.75 7.2K
12:33 7.75 7.75 7.75 7.75 12.1K
12:34 7.76 7.76 7.76 7.76 39.8K
12:35 7.76 7.77 7.76 7.77 56.1K
12:36 7.77 7.77 7.76 7.77 17.1K
12:37 7.77 7.77 7.76 7.76 24.5K
12:38 7.75 7.76 7.75 7.76 29.9K
12:39 7.76 7.76 7.75 7.75 5.2K
12:40 7.76 7.76 7.76 7.76 12.1K
12:41 7.76 7.77 7.76 7.77 67.9K
12:42 7.77 7.77 7.76 7.77 31.4K
12:43 7.77 7.77 7.74 7.75 57.5K
12:44 7.74 7.74 7.74 7.74 18.3K
12:45 7.74 7.75 7.73 7.75 29.6K
12:46 7.75 7.76 7.74 7.76 85.1K
12:47 7.75 7.75 7.75 7.75 1.1K
12:48 7.75 7.76 7.74 7.74 88.3K
12:49 7.76 7.76 7.75 7.76 62.3K
12:50 7.76 7.76 7.75 7.75 17.4K
12:51 7.76 7.76 7.75 7.75 9.4K
12:52 7.76 7.76 7.75 7.76 4.9K
12:53 7.76 7.76 7.76 7.76 9.5K
12:55 7.75 7.76 7.75 7.76 14.1K
12:56 7.75 7.75 7.75 7.75 25.0K
12:57 7.74 7.74 7.74 7.74 10.8K
12:58 7.73 7.74 7.73 7.74 3.8K
12:59 7.74 7.74 7.72 7.73 79.1K
13:00 7.74 7.74 7.74 7.74 10.2K
13:01 7.74 7.74 7.73 7.74 34.0K
13:02 7.73 7.73 7.72 7.72 36.3K
13:03 7.72 7.74 7.72 7.73 39.4K
13:04 7.73 7.74 7.73 7.74 16.0K
13:05 7.74 7.74 7.74 7.74 9.7K
13:06 7.73 7.75 7.73 7.75 24.5K
13:07 7.75 7.75 7.75 7.75 1.7K
13:08 7.75 7.75 7.74 7.75 24.2K
13:09 7.75 7.75 7.75 7.75 2.2K
13:10 7.75 7.76 7.75 7.76 40.3K
13:11 7.76 7.77 7.75 7.76 40.1K
13:12 7.76 7.77 7.75 7.76 64.4K
13:13 7.77 7.77 7.77 7.77 10.1K
13:14 7.77 7.77 7.76 7.76 19.8K
13:15 7.75 7.76 7.75 7.76 21.5K
13:16 7.76 7.78 7.76 7.78 48.2K
13:17 7.78 7.79 7.78 7.79 40.5K
13:18 7.79 7.79 7.78 7.78 6.2K
13:19 7.79 7.79 7.79 7.79 10.6K
13:20 7.79 7.80 7.79 7.79 46.7K
13:21 7.79 7.81 7.79 7.81 38.2K
13:22 7.81 7.81 7.81 7.81 1.3K
13:23 7.81 7.82 7.81 7.81 22.9K
13:24 7.81 7.81 7.81 7.81 21.0K
13:25 7.81 7.81 7.78 7.79 45.0K
13:26 7.79 7.79 7.78 7.78 11.2K
13:27 7.77 7.78 7.77 7.77 3.5K
13:28 7.78 7.78 7.77 7.78 15.1K
13:29 7.77 7.79 7.77 7.79 75.4K
13:30 7.79 7.79 7.77 7.78 60.2K
13:31 7.79 7.79 7.78 7.79 42.6K
13:32 7.79 7.79 7.79 7.79 1.7K
13:33 7.79 7.79 7.78 7.78 10.5K
13:34 7.77 7.77 7.77 7.77 9.7K
13:35 7.77 7.77 7.76 7.76 20.9K
13:36 7.75 7.75 7.75 7.75 19.1K
13:37 7.75 7.75 7.75 7.75 0.7K
13:38 7.74 7.76 7.74 7.76 27.8K
13:39 7.76 7.76 7.75 7.75 10.7K
13:40 7.76 7.76 7.76 7.76 31.7K
13:41 7.76 7.76 7.75 7.76 2.5K
13:42 7.76 7.76 7.76 7.76 9.0K
13:43 7.75 7.76 7.75 7.76 10.4K
13:44 7.77 7.77 7.76 7.76 27.0K
13:45 7.77 7.77 7.76 7.77 14.7K
13:46 7.77 7.77 7.77 7.77 25.8K
13:47 7.77 7.77 7.77 7.77 15.2K
13:48 7.77 7.78 7.76 7.78 22.3K
13:49 7.77 7.77 7.76 7.77 47.9K
13:50 7.77 7.77 7.77 7.77 0.7K
13:51 7.76 7.77 7.76 7.77 1.9K
13:52 7.76 7.77 7.76 7.77 2.5K
13:53 7.77 7.77 7.76 7.77 13.4K
13:54 7.77 7.77 7.76 7.76 5.5K
13:55 7.77 7.78 7.77 7.78 22.2K
13:56 7.78 7.78 7.78 7.78 6.8K
13:57 7.78 7.78 7.78 7.78 38.6K
13:58 7.77 7.79 7.77 7.79 28.4K
13:59 7.79 7.79 7.78 7.79 6.3K
14:00 7.78 7.78 7.78 7.78 12.4K
14:01 7.78 7.79 7.78 7.79 4.7K
14:02 7.79 7.79 7.79 7.79 4.3K
14:03 7.79 7.79 7.79 7.79 6.3K
14:04 7.79 7.79 7.79 7.79 1.0K
14:05 7.79 7.79 7.79 7.79 4.8K
14:06 7.79 7.79 7.79 7.79 15.3K
14:07 7.79 7.79 7.78 7.78 4.5K
14:08 7.79 7.79 7.79 7.79 5.3K
14:09 7.79 7.79 7.78 7.78 21.3K
14:10 7.78 7.78 7.78 7.78 3.4K
14:11 7.78 7.78 7.78 7.78 20.8K
14:12 7.78 7.78 7.78 7.78 3.4K
14:13 7.77 7.78 7.77 7.78 4.4K
14:14 7.78 7.78 7.77 7.78 2.1K
14:15 7.78 7.78 7.78 7.78 4.9K
14:16 7.78 7.78 7.77 7.78 3.9K
14:17 7.77 7.77 7.75 7.75 22.1K
14:18 7.76 7.76 7.76 7.76 4.1K
14:19 7.75 7.75 7.75 7.75 20.3K
14:20 7.75 7.75 7.75 7.75 9.5K
14:21 7.75 7.75 7.75 7.75 3.6K
14:22 7.75 7.75 7.74 7.74 9.7K
14:23 7.75 7.75 7.75 7.75 13.9K
14:24 7.75 7.75 7.74 7.74 5.5K
14:25 7.75 7.75 7.75 7.75 2.7K
14:26 7.75 7.75 7.74 7.75 10.9K
14:27 7.74 7.75 7.74 7.75 10.2K
14:28 7.75 7.75 7.74 7.75 21.3K
14:29 7.75 7.75 7.73 7.74 24.0K
14:30 7.73 7.74 7.73 7.74 9.8K
14:31 7.74 7.74 7.74 7.74 2.9K
14:32 7.74 7.74 7.73 7.74 18.2K
14:33 7.73 7.74 7.73 7.74 8.4K
14:34 7.74 7.74 7.73 7.73 7.6K
14:35 7.74 7.74 7.74 7.74 7.6K
14:36 7.74 7.74 7.74 7.74 11.9K
14:37 7.74 7.74 7.73 7.74 13.6K
14:38 7.75 7.75 7.72 7.72 105.5K
14:39 7.72 7.73 7.72 7.72 19.6K
14:40 7.73 7.73 7.73 7.73 4.5K
14:41 7.73 7.73 7.73 7.73 3.3K
14:42 7.73 7.73 7.73 7.73 6.1K
14:43 7.73 7.73 7.73 7.73 3.5K
14:44 7.73 7.73 7.72 7.72 19.0K
14:45 7.71 7.72 7.71 7.72 2.1K
14:46 7.72 7.72 7.70 7.70 28.0K
14:47 7.71 7.72 7.71 7.72 28.0K
14:48 7.72 7.72 7.71 7.71 7.5K
14:49 7.72 7.72 7.71 7.72 13.4K
14:50 7.72 7.72 7.72 7.72 10.5K
14:51 7.72 7.72 7.72 7.72 5.3K
14:52 7.72 7.72 7.72 7.72 2.0K
14:53 7.72 7.72 7.71 7.72 5.6K
14:54 7.72 7.72 7.71 7.72 2.1K
14:55 7.72 7.72 7.71 7.71 2.8K
14:56 7.72 7.72 7.71 7.71 19.7K
14:57 7.71 7.72 7.70 7.72 23.4K
14:58 7.72 7.72 7.71 7.72 2.8K
14:59 7.72 7.72 7.70 7.70 6.9K
15:00 7.70 7.71 7.70 7.71 9.0K
15:01 7.72 7.72 7.71 7.71 37.2K
15:02 7.71 7.71 7.71 7.71 4.6K
15:03 7.71 7.71 7.70 7.71 21.7K
15:04 7.70 7.72 7.70 7.72 26.1K
15:05 7.72 7.72 7.71 7.72 18.3K
15:06 7.71 7.72 7.71 7.72 10.8K
15:07 7.72 7.72 7.71 7.71 11.9K
15:08 7.71 7.71 7.71 7.71 15.0K
15:09 7.71 7.71 7.70 7.70 7.4K
15:10 7.71 7.71 7.71 7.71 5.4K
15:11 7.71 7.71 7.70 7.71 11.7K
15:12 7.71 7.71 7.70 7.70 5.4K
15:13 7.71 7.71 7.71 7.71 5.5K
15:14 7.71 7.71 7.71 7.71 3.9K
15:15 7.71 7.71 7.71 7.71 13.9K
15:16 7.71 7.71 7.70 7.70 31.3K
15:17 7.70 7.70 7.69 7.70 7.7K
15:18 7.70 7.70 7.69 7.70 4.4K
15:19 7.70 7.70 7.70 7.70 17.6K
15:20 7.69 7.70 7.69 7.69 34.7K
15:21 7.70 7.71 7.69 7.69 78.0K
15:22 7.70 7.71 7.70 7.71 25.8K
15:23 7.71 7.71 7.70 7.70 16.9K
15:24 7.70 7.70 7.70 7.70 6.3K
15:25 7.70 7.70 7.70 7.70 32.4K
15:26 7.70 7.70 7.70 7.70 0.8K
15:27 7.70 7.70 7.69 7.69 16.0K
15:28 7.69 7.69 7.68 7.69 20.3K
15:29 7.68 7.69 7.68 7.68 6.1K
15:30 7.68 7.70 7.68 7.70 31.1K
15:31 7.70 7.70 7.69 7.70 33.2K
15:32 7.70 7.70 7.70 7.70 4.3K
15:33 7.69 7.69 7.68 7.68 16.5K
15:34 7.69 7.70 7.68 7.70 23.4K
15:35 7.70 7.70 7.69 7.70 26.1K
15:36 7.70 7.70 7.70 7.70 15.1K
15:37 7.70 7.70 7.69 7.70 16.7K
15:38 7.70 7.70 7.70 7.70 17.3K
15:39 7.70 7.70 7.69 7.70 10.8K
15:40 7.70 7.70 7.69 7.70 37.4K
15:41 7.70 7.70 7.69 7.70 19.2K
15:42 7.70 7.70 7.69 7.70 33.9K
15:43 7.70 7.70 7.69 7.70 23.4K
15:44 7.70 7.70 7.69 7.70 17.7K
15:45 7.70 7.72 7.69 7.72 115.2K
15:46 7.72 7.72 7.71 7.72 20.0K
15:47 7.72 7.72 7.71 7.71 40.1K
15:48 7.71 7.72 7.71 7.72 31.0K
15:49 7.72 7.72 7.71 7.71 57.9K
15:50 7.70 7.70 7.68 7.69 104.7K
15:51 7.69 7.70 7.69 7.70 56.8K
15:52 7.70 7.70 7.70 7.70 18.0K
15:53 7.70 7.70 7.69 7.70 22.7K
15:54 7.70 7.70 7.69 7.70 39.3K
15:55 7.69 7.69 7.68 7.68 107.8K
15:56 7.68 7.70 7.67 7.69 164.0K
15:57 7.70 7.71 7.69 7.71 119.3K
15:58 7.71 7.71 7.71 7.71 160.7K
15:59 7.71 7.72 7.71 7.72 2,984.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available