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 7.81 7.86 7.81 7.84 413.4K
09:31 7.88 7.88 7.79 7.80 85.2K
09:32 7.81 7.81 7.79 7.79 59.5K
09:33 7.79 7.80 7.78 7.79 30.4K
09:34 7.77 7.79 7.77 7.78 28.2K
09:35 7.75 7.76 7.74 7.75 52.3K
09:36 7.75 7.77 7.74 7.77 56.6K
09:37 7.77 7.78 7.76 7.77 30.9K
09:38 7.77 7.79 7.77 7.77 13.2K
09:39 7.77 7.79 7.75 7.75 23.9K
09:40 7.75 7.76 7.74 7.75 36.4K
09:41 7.75 7.76 7.73 7.76 34.7K
09:42 7.76 7.78 7.76 7.78 45.2K
09:43 7.79 7.81 7.79 7.81 13.1K
09:44 7.81 7.83 7.81 7.83 27.4K
09:45 7.83 7.83 7.79 7.80 39.6K
09:46 7.80 7.80 7.78 7.79 20.3K
09:47 7.77 7.77 7.77 7.77 14.2K
09:48 7.78 7.78 7.76 7.76 9.5K
09:49 7.77 7.77 7.75 7.75 41.8K
09:50 7.75 7.76 7.75 7.75 22.2K
09:51 7.75 7.77 7.75 7.77 28.2K
09:52 7.76 7.79 7.76 7.78 21.2K
09:53 7.79 7.79 7.78 7.78 25.4K
09:54 7.78 7.79 7.78 7.79 19.2K
09:55 7.79 7.80 7.78 7.78 53.7K
09:56 7.78 7.79 7.78 7.79 21.4K
09:57 7.79 7.79 7.78 7.79 18.6K
09:58 7.78 7.79 7.78 7.78 57.4K
09:59 7.78 7.78 7.76 7.76 62.4K
10:00 7.76 7.77 7.75 7.76 52.2K
10:01 7.75 7.77 7.75 7.77 21.1K
10:02 7.77 7.77 7.75 7.77 33.1K
10:03 7.76 7.78 7.76 7.78 41.3K
10:04 7.79 7.80 7.78 7.78 26.7K
10:05 7.78 7.78 7.76 7.77 25.0K
10:06 7.77 7.77 7.75 7.75 25.4K
10:07 7.75 7.75 7.74 7.75 6.4K
10:08 7.76 7.76 7.74 7.76 34.9K
10:09 7.76 7.76 7.75 7.76 27.8K
10:10 7.77 7.78 7.77 7.77 49.7K
10:11 7.77 7.77 7.76 7.76 29.2K
10:12 7.76 7.77 7.76 7.77 16.5K
10:13 7.77 7.77 7.76 7.76 25.1K
10:14 7.76 7.76 7.76 7.76 14.3K
10:15 7.77 7.77 7.76 7.76 34.5K
10:16 7.76 7.76 7.74 7.74 48.5K
10:17 7.76 7.77 7.75 7.76 84.3K
10:18 7.77 7.77 7.76 7.77 43.6K
10:19 7.77 7.78 7.76 7.77 61.1K
10:20 7.77 7.77 7.76 7.77 14.3K
10:21 7.77 7.77 7.77 7.77 24.9K
10:22 7.76 7.77 7.76 7.77 49.3K
10:23 7.77 7.78 7.77 7.78 19.5K
10:24 7.78 7.78 7.77 7.78 12.7K
10:25 7.79 7.79 7.77 7.77 41.0K
10:26 7.76 7.77 7.75 7.77 47.0K
10:27 7.76 7.76 7.75 7.76 18.6K
10:28 7.76 7.77 7.74 7.77 50.8K
10:29 7.77 7.77 7.76 7.76 18.2K
10:30 7.76 7.76 7.75 7.75 17.4K
10:31 7.75 7.76 7.75 7.75 36.1K
10:32 7.75 7.75 7.75 7.75 21.2K
10:33 7.75 7.76 7.75 7.75 18.8K
10:34 7.76 7.76 7.76 7.76 9.1K
10:35 7.77 7.78 7.77 7.78 21.2K
10:36 7.79 7.80 7.78 7.80 82.4K
10:37 7.80 7.81 7.80 7.81 33.1K
10:38 7.81 7.81 7.80 7.81 22.8K
10:39 7.80 7.82 7.80 7.82 68.1K
10:40 7.82 7.82 7.79 7.80 41.3K
10:41 7.80 7.80 7.78 7.79 24.0K
10:42 7.78 7.80 7.78 7.79 70.8K
10:43 7.79 7.79 7.78 7.79 40.6K
10:44 7.79 7.79 7.79 7.79 8.2K
10:45 7.79 7.79 7.77 7.78 35.4K
10:46 7.78 7.78 7.78 7.78 23.6K
10:47 7.77 7.78 7.75 7.75 64.7K
10:48 7.77 7.78 7.77 7.78 62.6K
10:49 7.78 7.78 7.77 7.78 29.4K
10:50 7.78 7.80 7.78 7.80 107.5K
10:51 7.80 7.80 7.78 7.78 79.8K
10:52 7.79 7.79 7.79 7.79 21.7K
10:53 7.78 7.79 7.78 7.79 114.7K
10:54 7.79 7.79 7.79 7.79 14.4K
10:55 7.80 7.81 7.79 7.81 38.9K
10:56 7.80 7.82 7.80 7.82 90.1K
10:57 7.81 7.83 7.81 7.83 68.3K
10:58 7.82 7.83 7.81 7.82 47.3K
10:59 7.82 7.82 7.81 7.81 34.2K
11:00 7.82 7.82 7.80 7.81 28.6K
11:01 7.81 7.81 7.79 7.79 46.8K
11:02 7.79 7.81 7.79 7.81 78.4K
11:03 7.81 7.81 7.80 7.80 24.7K
11:04 7.80 7.80 7.79 7.79 29.8K
11:05 7.78 7.79 7.78 7.78 16.3K
11:06 7.79 7.79 7.78 7.79 29.4K
11:07 7.78 7.79 7.78 7.78 3.3K
11:08 7.79 7.80 7.78 7.80 32.2K
11:09 7.81 7.83 7.81 7.83 38.6K
11:10 7.83 7.83 7.82 7.82 82.0K
11:11 7.81 7.81 7.80 7.80 29.3K
11:12 7.80 7.82 7.80 7.81 53.1K
11:13 7.80 7.81 7.80 7.81 42.2K
11:14 7.81 7.81 7.80 7.81 67.2K
11:15 7.80 7.81 7.80 7.80 87.3K
11:16 7.82 7.83 7.81 7.82 64.8K
11:17 7.83 7.84 7.83 7.83 36.2K
11:18 7.84 7.85 7.84 7.85 33.5K
11:19 7.84 7.85 7.82 7.82 53.1K
11:20 7.82 7.82 7.81 7.81 28.1K
11:21 7.82 7.83 7.82 7.82 40.9K
11:22 7.83 7.83 7.80 7.80 49.2K
11:23 7.80 7.80 7.78 7.78 54.8K
11:24 7.78 7.79 7.78 7.79 24.6K
11:25 7.79 7.79 7.78 7.79 35.5K
11:26 7.79 7.79 7.78 7.79 35.4K
11:27 7.79 7.79 7.77 7.77 39.6K
11:28 7.77 7.79 7.77 7.79 227.2K
11:29 7.78 7.79 7.78 7.78 14.0K
11:30 7.79 7.81 7.79 7.80 103.1K
11:31 7.81 7.81 7.80 7.80 10.4K
11:32 7.81 7.81 7.80 7.81 17.9K
11:33 7.81 7.81 7.80 7.80 46.0K
11:34 7.81 7.82 7.81 7.82 76.5K
11:35 7.82 7.82 7.81 7.82 26.6K
11:36 7.82 7.82 7.80 7.81 33.4K
11:37 7.81 7.82 7.81 7.82 63.9K
11:38 7.82 7.82 7.81 7.81 76.5K
11:39 7.81 7.82 7.81 7.82 23.0K
11:40 7.81 7.83 7.81 7.83 33.6K
11:41 7.82 7.83 7.82 7.82 22.0K
11:42 7.83 7.85 7.83 7.84 58.8K
11:43 7.85 7.85 7.85 7.85 20.4K
11:44 7.84 7.85 7.84 7.85 83.0K
11:45 7.86 7.86 7.85 7.85 96.7K
11:46 7.85 7.87 7.85 7.87 79.6K
11:47 7.87 7.87 7.86 7.86 61.5K
11:48 7.86 7.88 7.86 7.88 48.7K
11:49 7.89 7.89 7.89 7.89 42.6K
11:50 7.89 7.89 7.87 7.87 26.7K
11:51 7.88 7.88 7.87 7.88 50.1K
11:52 7.88 7.88 7.86 7.87 90.9K
11:53 7.86 7.87 7.86 7.87 15.7K
11:54 7.87 7.87 7.85 7.85 23.6K
11:55 7.85 7.86 7.85 7.85 21.0K
11:56 7.84 7.85 7.84 7.85 38.4K
11:57 7.84 7.84 7.83 7.84 71.5K
11:58 7.83 7.84 7.82 7.82 24.8K
11:59 7.83 7.83 7.82 7.82 45.1K
12:00 7.82 7.83 7.82 7.83 15.4K
12:01 7.82 7.84 7.82 7.83 179.3K
12:02 7.84 7.84 7.83 7.84 32.8K
12:03 7.84 7.85 7.83 7.83 75.9K
12:04 7.83 7.83 7.82 7.83 55.2K
12:05 7.82 7.82 7.81 7.81 32.4K
12:06 7.81 7.81 7.81 7.81 10.0K
12:07 7.81 7.82 7.80 7.81 48.8K
12:08 7.80 7.81 7.79 7.81 64.0K
12:09 7.80 7.80 7.80 7.80 20.9K
12:10 7.80 7.80 7.80 7.80 4.3K
12:11 7.80 7.80 7.80 7.80 7.4K
12:12 7.81 7.81 7.80 7.81 28.2K
12:13 7.81 7.81 7.79 7.80 18.9K
12:15 7.80 7.80 7.80 7.80 5.9K
12:16 7.80 7.80 7.80 7.80 26.7K
12:17 7.79 7.80 7.79 7.80 50.0K
12:19 7.80 7.80 7.79 7.80 5.9K
12:20 7.80 7.80 7.79 7.80 13.2K
12:21 7.80 7.80 7.79 7.79 21.9K
12:22 7.79 7.79 7.79 7.79 16.5K
12:23 7.80 7.81 7.79 7.81 44.0K
12:24 7.80 7.81 7.80 7.81 34.1K
12:25 7.81 7.82 7.81 7.82 94.8K
12:26 7.82 7.82 7.82 7.82 16.6K
12:27 7.83 7.83 7.82 7.83 32.8K
12:28 7.83 7.83 7.83 7.83 2.9K
12:29 7.83 7.84 7.83 7.84 41.6K
12:30 7.84 7.84 7.83 7.84 53.2K
12:31 7.84 7.85 7.84 7.85 89.9K
12:32 7.85 7.85 7.84 7.85 44.9K
12:33 7.85 7.85 7.84 7.84 86.7K
12:34 7.84 7.85 7.84 7.85 233.0K
12:35 7.85 7.85 7.85 7.85 9.3K
12:36 7.85 7.85 7.85 7.85 4.3K
12:37 7.85 7.86 7.85 7.86 37.0K
12:38 7.85 7.85 7.84 7.84 146.2K
12:39 7.84 7.85 7.84 7.85 32.5K
12:40 7.85 7.86 7.85 7.86 88.3K
12:41 7.85 7.85 7.84 7.84 18.5K
12:42 7.84 7.84 7.83 7.83 3.0K
12:43 7.84 7.84 7.84 7.84 5.0K
12:44 7.84 7.84 7.84 7.84 0.1K
12:45 7.84 7.86 7.84 7.86 34.2K
12:46 7.85 7.85 7.85 7.85 9.9K
12:47 7.84 7.85 7.84 7.84 21.9K
12:48 7.85 7.85 7.85 7.85 1.2K
12:49 7.85 7.85 7.85 7.85 3.7K
12:50 7.85 7.85 7.84 7.85 7.8K
12:51 7.85 7.85 7.84 7.84 35.3K
12:52 7.84 7.84 7.83 7.83 52.3K
12:53 7.83 7.84 7.83 7.84 12.2K
12:54 7.84 7.84 7.84 7.84 2.7K
12:55 7.84 7.84 7.84 7.84 4.2K
12:56 7.84 7.84 7.83 7.83 18.6K
12:57 7.83 7.83 7.83 7.83 2.2K
12:58 7.83 7.83 7.82 7.82 6.4K
12:59 7.82 7.83 7.81 7.83 74.6K
13:00 7.83 7.83 7.82 7.83 27.9K
13:01 7.83 7.83 7.83 7.83 60.6K
13:02 7.83 7.83 7.83 7.83 8.3K
13:03 7.83 7.83 7.83 7.83 13.4K
13:04 7.83 7.84 7.83 7.84 53.2K
13:05 7.84 7.84 7.84 7.84 0.3K
13:06 7.84 7.85 7.84 7.85 29.0K
13:07 7.85 7.85 7.84 7.85 23.3K
13:08 7.85 7.86 7.85 7.85 137.5K
13:09 7.86 7.86 7.85 7.86 61.5K
13:10 7.85 7.86 7.85 7.85 15.7K
13:11 7.85 7.85 7.84 7.85 8.1K
13:12 7.85 7.85 7.85 7.85 4.8K
13:13 7.85 7.85 7.85 7.85 17.0K
13:14 7.85 7.85 7.85 7.85 14.6K
13:15 7.85 7.86 7.85 7.86 9.2K
13:16 7.86 7.86 7.86 7.86 3.3K
13:17 7.86 7.87 7.86 7.87 32.4K
13:18 7.86 7.86 7.85 7.85 61.4K
13:19 7.85 7.85 7.84 7.85 97.5K
13:20 7.85 7.86 7.85 7.85 100.6K
13:21 7.84 7.84 7.84 7.84 0.7K
13:22 7.85 7.85 7.85 7.85 5.2K
13:23 7.85 7.85 7.84 7.84 54.0K
13:24 7.85 7.86 7.85 7.86 20.9K
13:25 7.86 7.86 7.85 7.86 2.6K
13:26 7.86 7.86 7.85 7.85 11.6K
13:27 7.85 7.86 7.85 7.86 1.8K
13:28 7.86 7.86 7.86 7.86 0.8K
13:29 7.86 7.86 7.85 7.85 6.5K
13:30 7.86 7.86 7.85 7.86 1.1K
13:31 7.86 7.86 7.84 7.84 90.0K
13:32 7.84 7.84 7.83 7.84 43.0K
13:33 7.84 7.84 7.83 7.84 11.8K
13:34 7.84 7.85 7.84 7.84 124.2K
13:35 7.85 7.85 7.84 7.84 37.3K
13:36 7.83 7.83 7.82 7.82 8.9K
13:37 7.82 7.83 7.82 7.83 11.6K
13:38 7.82 7.82 7.81 7.82 17.0K
13:39 7.81 7.82 7.81 7.82 32.8K
13:40 7.81 7.82 7.81 7.81 58.0K
13:41 7.81 7.82 7.81 7.82 101.0K
13:42 7.82 7.82 7.82 7.82 20.2K
13:43 7.81 7.82 7.81 7.81 5.7K
13:44 7.81 7.82 7.80 7.80 9.5K
13:45 7.81 7.81 7.81 7.81 2.5K
13:46 7.81 7.82 7.81 7.81 49.7K
13:47 7.82 7.82 7.82 7.82 4.0K
13:48 7.82 7.82 7.81 7.82 9.3K
13:49 7.82 7.82 7.82 7.82 1.7K
13:50 7.82 7.82 7.82 7.82 0.9K
13:51 7.82 7.82 7.81 7.82 12.7K
13:52 7.82 7.82 7.82 7.82 0.7K
13:53 7.81 7.82 7.81 7.82 5.1K
13:54 7.82 7.82 7.81 7.81 9.4K
13:55 7.81 7.82 7.81 7.82 4.8K
13:56 7.82 7.82 7.81 7.81 21.0K
13:57 7.80 7.80 7.79 7.79 31.3K
13:58 7.80 7.80 7.79 7.79 2.2K
13:59 7.80 7.80 7.80 7.80 6.5K
14:00 7.80 7.80 7.78 7.78 11.0K
14:01 7.79 7.79 7.78 7.78 5.6K
14:02 7.78 7.79 7.78 7.78 29.4K
14:03 7.78 7.79 7.78 7.79 126.1K
14:04 7.79 7.80 7.79 7.80 84.4K
14:05 7.80 7.80 7.79 7.79 32.5K
14:06 7.80 7.80 7.79 7.79 45.3K
14:07 7.80 7.80 7.79 7.79 28.1K
14:08 7.79 7.81 7.79 7.81 55.6K
14:09 7.81 7.81 7.80 7.80 7.9K
14:10 7.80 7.81 7.80 7.81 8.7K
14:11 7.81 7.81 7.79 7.81 57.2K
14:12 7.81 7.81 7.81 7.81 23.8K
14:13 7.81 7.81 7.81 7.81 8.1K
14:14 7.81 7.81 7.81 7.81 1.2K
14:15 7.81 7.81 7.81 7.81 0.5K
14:16 7.80 7.81 7.80 7.81 3.4K
14:17 7.81 7.81 7.80 7.80 92.5K
14:18 7.81 7.81 7.81 7.81 5.8K
14:19 7.81 7.81 7.80 7.80 43.8K
14:20 7.79 7.79 7.78 7.78 80.8K
14:21 7.78 7.79 7.78 7.79 24.8K
14:22 7.78 7.78 7.77 7.78 55.1K
14:23 7.78 7.78 7.78 7.78 24.1K
14:24 7.78 7.78 7.77 7.77 28.5K
14:25 7.78 7.78 7.77 7.78 11.5K
14:26 7.78 7.78 7.76 7.76 58.5K
14:27 7.77 7.78 7.76 7.77 86.3K
14:28 7.78 7.78 7.77 7.78 22.4K
14:29 7.77 7.78 7.77 7.78 5.6K
14:30 7.78 7.78 7.78 7.78 16.8K
14:31 7.78 7.78 7.77 7.77 14.0K
14:32 7.77 7.78 7.77 7.78 9.7K
14:33 7.78 7.78 7.77 7.78 20.2K
14:34 7.78 7.78 7.77 7.78 9.9K
14:35 7.79 7.79 7.78 7.79 50.4K
14:36 7.79 7.79 7.78 7.78 10.2K
14:37 7.78 7.78 7.78 7.78 36.8K
14:38 7.79 7.79 7.79 7.79 2.9K
14:39 7.79 7.79 7.78 7.78 29.9K
14:40 7.78 7.79 7.78 7.79 8.6K
14:41 7.78 7.79 7.78 7.79 3.7K
14:42 7.79 7.79 7.79 7.79 6.3K
14:43 7.79 7.79 7.79 7.79 0.9K
14:44 7.79 7.79 7.78 7.78 6.5K
14:45 7.79 7.79 7.78 7.78 14.9K
14:46 7.78 7.78 7.78 7.78 59.9K
14:47 7.79 7.79 7.78 7.79 32.2K
14:48 7.79 7.79 7.78 7.79 55.9K
14:49 7.79 7.80 7.79 7.79 73.8K
14:50 7.80 7.80 7.78 7.78 18.6K
14:51 7.79 7.79 7.79 7.79 11.5K
14:52 7.79 7.79 7.79 7.79 5.6K
14:53 7.79 7.79 7.78 7.79 11.1K
14:54 7.79 7.79 7.78 7.79 23.6K
14:55 7.78 7.79 7.78 7.78 1.3K
14:56 7.79 7.79 7.79 7.79 1.2K
14:57 7.79 7.79 7.78 7.79 4.4K
14:58 7.78 7.79 7.78 7.79 7.9K
14:59 7.79 7.79 7.79 7.79 10.2K
15:00 7.79 7.79 7.78 7.78 33.0K
15:01 7.79 7.79 7.79 7.79 4.8K
15:02 7.79 7.79 7.78 7.79 13.5K
15:03 7.79 7.80 7.79 7.79 14.4K
15:04 7.80 7.80 7.79 7.80 7.4K
15:05 7.80 7.80 7.79 7.79 3.4K
15:06 7.80 7.80 7.79 7.80 46.6K
15:07 7.80 7.81 7.79 7.81 130.9K
15:08 7.81 7.81 7.80 7.81 33.3K
15:09 7.81 7.81 7.81 7.81 6.0K
15:10 7.80 7.81 7.80 7.81 6.7K
15:11 7.81 7.82 7.80 7.82 25.9K
15:12 7.82 7.82 7.80 7.80 63.1K
15:13 7.80 7.81 7.80 7.81 3.5K
15:14 7.81 7.81 7.81 7.81 1.3K
15:15 7.81 7.81 7.80 7.80 12.4K
15:16 7.80 7.80 7.79 7.80 8.4K
15:17 7.79 7.80 7.79 7.80 8.8K
15:18 7.80 7.80 7.80 7.80 9.1K
15:19 7.79 7.80 7.78 7.80 132.6K
15:20 7.79 7.79 7.79 7.79 13.1K
15:21 7.78 7.78 7.77 7.78 33.9K
15:22 7.78 7.78 7.77 7.77 8.6K
15:23 7.77 7.78 7.77 7.78 7.4K
15:24 7.78 7.78 7.77 7.78 12.2K
15:25 7.78 7.78 7.76 7.76 37.6K
15:26 7.77 7.78 7.77 7.78 45.3K
15:27 7.78 7.78 7.77 7.78 28.3K
15:28 7.78 7.78 7.77 7.78 6.2K
15:29 7.78 7.78 7.78 7.78 1.9K
15:30 7.78 7.78 7.78 7.78 12.4K
15:31 7.75 7.77 7.75 7.76 118.9K
15:32 7.76 7.77 7.76 7.77 34.6K
15:33 7.77 7.78 7.76 7.78 39.0K
15:34 7.78 7.78 7.77 7.78 29.4K
15:35 7.78 7.78 7.78 7.78 7.5K
15:36 7.78 7.78 7.77 7.77 51.8K
15:37 7.77 7.77 7.76 7.76 64.4K
15:38 7.76 7.77 7.76 7.77 51.6K
15:39 7.76 7.77 7.76 7.77 22.7K
15:40 7.77 7.78 7.77 7.77 65.0K
15:41 7.77 7.78 7.77 7.77 60.9K
15:42 7.78 7.78 7.78 7.78 7.3K
15:43 7.78 7.78 7.78 7.78 2.4K
15:44 7.78 7.78 7.77 7.78 7.6K
15:45 7.78 7.78 7.78 7.78 8.9K
15:46 7.78 7.78 7.77 7.78 10.7K
15:47 7.78 7.79 7.78 7.79 41.9K
15:48 7.78 7.79 7.78 7.79 14.4K
15:49 7.79 7.79 7.79 7.79 18.4K
15:50 7.78 7.79 7.78 7.78 95.9K
15:51 7.78 7.78 7.78 7.78 18.4K
15:52 7.78 7.79 7.78 7.79 67.9K
15:53 7.79 7.79 7.78 7.79 23.1K
15:54 7.79 7.79 7.78 7.79 38.4K
15:55 7.79 7.79 7.79 7.79 45.1K
15:56 7.79 7.81 7.79 7.80 255.0K
15:57 7.80 7.80 7.79 7.80 60.9K
15:58 7.80 7.81 7.80 7.81 154.7K
15:59 7.81 7.81 7.80 7.81 1,638.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available