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 7.77 7.65 7.76 401.0K
09:31 7.75 7.79 7.75 7.78 67.2K
09:32 7.78 7.83 7.76 7.83 58.3K
09:33 7.82 7.86 7.82 7.86 53.8K
09:34 7.86 7.92 7.86 7.92 66.1K
09:35 7.92 7.94 7.91 7.93 67.3K
09:36 7.92 7.98 7.92 7.97 71.6K
09:37 7.96 7.97 7.95 7.95 99.9K
09:38 7.95 8.02 7.95 8.00 191.9K
09:39 8.00 8.02 8.00 8.01 100.3K
09:40 8.01 8.07 8.01 8.03 225.4K
09:41 8.03 8.08 8.03 8.07 57.1K
09:42 8.08 8.09 8.07 8.08 57.7K
09:43 8.09 8.14 8.09 8.14 146.7K
09:44 8.14 8.16 8.14 8.16 80.5K
09:45 8.15 8.18 8.15 8.18 118.6K
09:46 8.17 8.18 8.14 8.14 108.4K
09:47 8.14 8.17 8.13 8.16 96.1K
09:48 8.15 8.16 8.10 8.11 85.8K
09:49 8.11 8.13 8.10 8.13 57.7K
09:50 8.13 8.13 8.11 8.11 53.6K
09:51 8.11 8.13 8.09 8.09 105.3K
09:52 8.10 8.10 8.07 8.07 90.0K
09:53 8.08 8.08 8.04 8.05 122.8K
09:54 8.05 8.05 8.04 8.05 42.6K
09:55 8.05 8.07 8.05 8.06 60.4K
09:56 8.07 8.07 8.01 8.01 37.4K
09:57 8.01 8.02 8.01 8.02 31.5K
09:58 8.01 8.03 8.00 8.03 43.7K
09:59 8.03 8.03 8.02 8.03 24.0K
10:00 8.02 8.03 7.99 7.99 66.4K
10:01 7.99 8.01 7.99 8.01 50.2K
10:02 8.02 8.03 8.01 8.01 34.2K
10:03 8.01 8.01 8.00 8.00 24.8K
10:04 8.00 8.02 8.00 8.02 10.8K
10:05 8.02 8.02 7.97 7.99 42.5K
10:06 7.99 7.99 7.98 7.99 23.3K
10:07 7.99 8.00 7.99 8.00 13.8K
10:08 8.00 8.01 7.99 8.01 37.2K
10:09 8.01 8.02 8.00 8.02 23.6K
10:10 8.01 8.03 8.01 8.03 14.4K
10:11 8.03 8.05 8.03 8.05 55.2K
10:12 8.05 8.06 8.04 8.05 47.1K
10:13 8.05 8.08 8.05 8.07 23.2K
10:14 8.08 8.08 8.08 8.08 23.5K
10:15 8.08 8.08 8.07 8.08 17.7K
10:16 8.08 8.08 8.07 8.08 9.1K
10:17 8.08 8.08 8.07 8.07 186.1K
10:18 8.08 8.09 8.08 8.08 79.9K
10:19 8.08 8.10 8.08 8.09 56.9K
10:20 8.10 8.10 8.08 8.09 21.7K
10:21 8.09 8.10 8.09 8.10 25.9K
10:22 8.10 8.10 8.09 8.10 31.6K
10:23 8.10 8.10 8.10 8.10 19.8K
10:24 8.11 8.11 8.09 8.11 54.0K
10:25 8.11 8.11 8.11 8.11 29.8K
10:26 8.12 8.14 8.11 8.14 46.8K
10:27 8.14 8.14 8.13 8.14 17.6K
10:28 8.14 8.14 8.11 8.11 43.5K
10:29 8.12 8.13 8.12 8.13 32.8K
10:30 8.13 8.13 8.12 8.13 30.5K
10:31 8.13 8.15 8.13 8.15 150.2K
10:32 8.16 8.18 8.16 8.17 110.6K
10:33 8.17 8.18 8.17 8.17 36.9K
10:34 8.18 8.19 8.18 8.19 41.9K
10:35 8.19 8.19 8.16 8.16 80.6K
10:36 8.17 8.18 8.16 8.16 46.5K
10:37 8.17 8.18 8.17 8.18 46.1K
10:38 8.18 8.20 8.18 8.20 76.5K
10:39 8.20 8.21 8.20 8.20 43.1K
10:40 8.20 8.20 8.19 8.20 41.9K
10:41 8.20 8.21 8.20 8.20 34.9K
10:42 8.20 8.22 8.20 8.22 49.9K
10:43 8.21 8.21 8.20 8.21 42.4K
10:44 8.21 8.23 8.20 8.23 35.7K
10:45 8.23 8.23 8.21 8.21 36.0K
10:46 8.21 8.21 8.18 8.18 71.6K
10:47 8.18 8.18 8.17 8.17 71.5K
10:48 8.17 8.19 8.17 8.19 40.7K
10:49 8.19 8.19 8.18 8.19 56.4K
10:50 8.20 8.21 8.19 8.19 68.6K
10:51 8.19 8.21 8.19 8.21 102.5K
10:52 8.21 8.21 8.19 8.19 28.7K
10:53 8.19 8.20 8.19 8.20 41.6K
10:54 8.20 8.20 8.18 8.18 43.3K
10:55 8.18 8.19 8.18 8.18 63.7K
10:56 8.18 8.20 8.17 8.20 33.8K
10:57 8.20 8.23 8.20 8.23 50.0K
10:58 8.23 8.23 8.22 8.23 62.7K
10:59 8.23 8.23 8.22 8.23 31.5K
11:00 8.23 8.24 8.23 8.24 46.0K
11:01 8.23 8.23 8.22 8.23 62.2K
11:02 8.23 8.23 8.21 8.23 86.4K
11:03 8.23 8.24 8.23 8.24 31.2K
11:04 8.24 8.25 8.23 8.25 28.9K
11:05 8.25 8.26 8.24 8.26 34.2K
11:06 8.26 8.26 8.25 8.26 46.0K
11:07 8.27 8.27 8.26 8.27 100.4K
11:08 8.27 8.27 8.25 8.25 25.0K
11:09 8.25 8.25 8.24 8.25 10.3K
11:10 8.25 8.25 8.22 8.22 94.1K
11:11 8.22 8.23 8.21 8.21 58.2K
11:12 8.21 8.21 8.19 8.19 41.7K
11:13 8.18 8.19 8.18 8.19 13.6K
11:14 8.19 8.19 8.18 8.19 13.9K
11:15 8.19 8.19 8.17 8.17 24.5K
11:16 8.16 8.16 8.14 8.15 72.2K
11:17 8.16 8.16 8.14 8.15 20.2K
11:18 8.15 8.17 8.14 8.14 70.5K
11:19 8.15 8.16 8.15 8.15 17.2K
11:20 8.15 8.16 8.14 8.16 18.3K
11:21 8.16 8.17 8.16 8.16 14.7K
11:22 8.17 8.17 8.16 8.17 10.4K
11:23 8.17 8.17 8.17 8.17 12.3K
11:24 8.17 8.19 8.17 8.19 45.9K
11:25 8.20 8.20 8.19 8.19 26.3K
11:26 8.19 8.19 8.18 8.19 6.0K
11:27 8.19 8.19 8.19 8.19 13.7K
11:28 8.19 8.20 8.19 8.20 93.8K
11:29 8.20 8.21 8.20 8.21 34.7K
11:30 8.21 8.21 8.20 8.20 66.0K
11:31 8.20 8.20 8.20 8.20 5.8K
11:32 8.20 8.20 8.19 8.20 51.4K
11:33 8.20 8.20 8.19 8.20 8.8K
11:34 8.19 8.20 8.19 8.20 8.2K
11:35 8.20 8.20 8.20 8.20 11.4K
11:36 8.20 8.21 8.20 8.20 23.1K
11:37 8.21 8.21 8.20 8.21 10.0K
11:38 8.20 8.21 8.19 8.20 84.0K
11:39 8.20 8.20 8.18 8.19 62.0K
11:40 8.19 8.20 8.19 8.19 70.2K
11:41 8.19 8.20 8.19 8.19 78.3K
11:42 8.19 8.19 8.18 8.19 47.2K
11:43 8.19 8.19 8.18 8.19 20.9K
11:44 8.19 8.19 8.18 8.18 11.1K
11:45 8.18 8.18 8.18 8.18 11.9K
11:46 8.18 8.18 8.18 8.18 10.1K
11:47 8.18 8.18 8.16 8.17 22.0K
11:48 8.17 8.17 8.17 8.17 49.3K
11:49 8.17 8.17 8.16 8.17 11.3K
11:50 8.16 8.16 8.15 8.16 36.5K
11:51 8.16 8.16 8.15 8.15 36.2K
11:52 8.15 8.16 8.15 8.15 20.6K
11:53 8.16 8.16 8.16 8.16 3.9K
11:54 8.17 8.17 8.15 8.16 44.1K
11:55 8.16 8.17 8.15 8.16 98.9K
11:56 8.16 8.16 8.16 8.16 40.7K
11:57 8.16 8.17 8.16 8.17 36.7K
11:58 8.17 8.18 8.17 8.18 30.2K
11:59 8.18 8.18 8.15 8.15 51.7K
12:00 8.16 8.16 8.15 8.16 69.3K
12:01 8.16 8.17 8.16 8.17 15.8K
12:02 8.17 8.17 8.17 8.17 5.7K
12:03 8.16 8.18 8.16 8.17 51.2K
12:04 8.18 8.18 8.17 8.18 20.8K
12:05 8.18 8.18 8.16 8.16 59.9K
12:06 8.15 8.16 8.15 8.15 11.2K
12:07 8.15 8.17 8.15 8.17 45.0K
12:08 8.17 8.17 8.17 8.17 3.8K
12:09 8.17 8.17 8.17 8.17 10.3K
12:10 8.17 8.17 8.15 8.17 50.7K
12:11 8.17 8.17 8.16 8.17 8.8K
12:12 8.17 8.17 8.16 8.17 4.3K
12:13 8.17 8.17 8.17 8.17 4.7K
12:14 8.16 8.17 8.16 8.17 8.0K
12:15 8.16 8.17 8.16 8.17 39.1K
12:16 8.17 8.17 8.14 8.14 161.5K
12:17 8.14 8.16 8.14 8.16 167.7K
12:18 8.16 8.16 8.16 8.16 14.7K
12:19 8.16 8.17 8.14 8.17 56.0K
12:20 8.17 8.17 8.17 8.17 105.7K
12:21 8.17 8.17 8.16 8.16 41.2K
12:22 8.16 8.17 8.16 8.17 43.1K
12:23 8.17 8.17 8.17 8.17 4.3K
12:24 8.16 8.17 8.16 8.17 60.4K
12:25 8.17 8.20 8.17 8.20 138.4K
12:26 8.20 8.20 8.19 8.19 3.9K
12:27 8.20 8.20 8.19 8.20 3.8K
12:28 8.20 8.20 8.20 8.20 5.2K
12:29 8.20 8.21 8.18 8.18 33.8K
12:30 8.18 8.19 8.18 8.18 19.7K
12:31 8.18 8.18 8.18 8.18 14.0K
12:32 8.18 8.18 8.17 8.18 16.0K
12:33 8.18 8.18 8.18 8.18 6.8K
12:34 8.18 8.18 8.18 8.18 5.2K
12:35 8.18 8.18 8.18 8.18 28.3K
12:36 8.19 8.20 8.19 8.20 43.1K
12:37 8.20 8.20 8.20 8.20 0.2K
12:38 8.20 8.20 8.20 8.20 8.3K
12:39 8.21 8.23 8.20 8.23 102.9K
12:40 8.23 8.24 8.23 8.24 130.5K
12:41 8.23 8.24 8.23 8.23 20.2K
12:42 8.22 8.22 8.22 8.22 16.5K
12:43 8.21 8.21 8.20 8.21 13.9K
12:44 8.21 8.21 8.21 8.21 1.7K
12:45 8.21 8.21 8.20 8.21 20.1K
12:46 8.21 8.21 8.20 8.20 16.2K
12:47 8.21 8.22 8.21 8.22 41.4K
12:48 8.22 8.23 8.22 8.23 11.1K
12:49 8.23 8.23 8.22 8.23 34.3K
12:50 8.23 8.23 8.22 8.23 12.2K
12:51 8.23 8.23 8.22 8.23 8.6K
12:52 8.23 8.23 8.22 8.23 24.1K
12:53 8.22 8.23 8.22 8.23 25.1K
12:54 8.22 8.23 8.22 8.23 5.6K
12:55 8.23 8.23 8.22 8.22 16.6K
12:56 8.22 8.23 8.22 8.22 32.1K
12:57 8.22 8.23 8.22 8.22 35.4K
12:58 8.22 8.22 8.21 8.22 34.4K
12:59 8.21 8.21 8.20 8.20 6.0K
13:00 8.21 8.21 8.20 8.21 16.1K
13:01 8.21 8.21 8.20 8.21 12.7K
13:02 8.21 8.21 8.21 8.21 9.3K
13:03 8.21 8.21 8.20 8.21 10.5K
13:04 8.20 8.21 8.20 8.20 8.4K
13:05 8.20 8.20 8.20 8.20 6.7K
13:06 8.20 8.20 8.19 8.19 12.0K
13:07 8.18 8.19 8.18 8.18 14.4K
13:08 8.19 8.20 8.18 8.20 39.0K
13:09 8.20 8.20 8.20 8.20 1.4K
13:10 8.20 8.20 8.20 8.20 7.0K
13:11 8.20 8.20 8.20 8.20 4.4K
13:12 8.20 8.20 8.19 8.20 6.7K
13:13 8.19 8.20 8.19 8.20 7.2K
13:14 8.20 8.20 8.20 8.20 7.4K
13:15 8.20 8.20 8.18 8.19 49.1K
13:16 8.19 8.19 8.19 8.19 45.5K
13:17 8.19 8.19 8.18 8.19 13.0K
13:18 8.19 8.19 8.17 8.17 81.8K
13:19 8.17 8.17 8.17 8.17 7.5K
13:20 8.17 8.18 8.17 8.17 37.2K
13:21 8.17 8.18 8.17 8.18 21.8K
13:22 8.17 8.18 8.17 8.18 2.4K
13:23 8.17 8.17 8.14 8.15 31.8K
13:24 8.15 8.15 8.15 8.15 11.6K
13:25 8.14 8.15 8.14 8.15 8.5K
13:26 8.16 8.16 8.15 8.15 44.6K
13:27 8.15 8.15 8.14 8.14 15.4K
13:28 8.15 8.15 8.14 8.14 26.7K
13:29 8.14 8.14 8.13 8.13 78.8K
13:30 8.14 8.14 8.13 8.13 47.8K
13:31 8.13 8.13 8.13 8.13 6.2K
13:32 8.13 8.13 8.13 8.13 19.5K
13:33 8.13 8.13 8.13 8.13 3.1K
13:34 8.13 8.13 8.12 8.13 20.2K
13:35 8.13 8.13 8.13 8.13 3.6K
13:36 8.13 8.13 8.13 8.13 15.2K
13:37 8.13 8.13 8.12 8.12 18.9K
13:38 8.13 8.13 8.12 8.13 8.2K
13:39 8.13 8.13 8.12 8.13 19.7K
13:40 8.13 8.15 8.13 8.14 56.2K
13:41 8.14 8.14 8.13 8.14 12.5K
13:42 8.14 8.14 8.14 8.14 3.2K
13:43 8.14 8.14 8.12 8.13 64.7K
13:44 8.13 8.13 8.13 8.13 0.7K
13:45 8.13 8.14 8.12 8.14 42.5K
13:46 8.14 8.14 8.13 8.13 25.4K
13:47 8.13 8.13 8.12 8.12 7.2K
13:48 8.13 8.13 8.13 8.13 12.8K
13:49 8.13 8.13 8.13 8.13 14.4K
13:50 8.12 8.13 8.12 8.13 25.2K
13:51 8.13 8.13 8.12 8.13 11.2K
13:52 8.13 8.13 8.13 8.13 17.2K
13:53 8.13 8.13 8.13 8.13 3.1K
13:54 8.13 8.13 8.13 8.13 25.8K
13:55 8.13 8.14 8.13 8.13 37.8K
13:56 8.13 8.13 8.13 8.13 13.5K
13:57 8.13 8.13 8.12 8.12 2.6K
13:58 8.13 8.13 8.12 8.13 8.2K
13:59 8.13 8.13 8.12 8.13 23.6K
14:00 8.13 8.13 8.12 8.13 9.2K
14:01 8.13 8.14 8.13 8.14 19.0K
14:02 8.14 8.14 8.14 8.14 19.6K
14:03 8.14 8.14 8.13 8.13 10.8K
14:04 8.14 8.14 8.11 8.12 28.3K
14:05 8.12 8.12 8.11 8.12 4.5K
14:06 8.12 8.12 8.12 8.12 2.7K
14:07 8.12 8.12 8.12 8.12 4.6K
14:08 8.12 8.12 8.12 8.12 1.7K
14:09 8.11 8.12 8.11 8.12 5.0K
14:10 8.12 8.12 8.10 8.11 35.3K
14:11 8.11 8.11 8.10 8.11 10.8K
14:12 8.11 8.11 8.11 8.11 4.0K
14:13 8.11 8.11 8.11 8.11 2.3K
14:14 8.11 8.11 8.10 8.10 6.5K
14:15 8.11 8.11 8.09 8.09 23.6K
14:16 8.09 8.10 8.09 8.09 21.0K
14:17 8.09 8.09 8.08 8.09 3.9K
14:18 8.08 8.09 8.08 8.09 7.2K
14:19 8.08 8.09 8.08 8.09 6.4K
14:20 8.09 8.09 8.08 8.08 5.0K
14:21 8.08 8.08 8.08 8.08 8.2K
14:22 8.08 8.09 8.08 8.09 57.0K
14:23 8.10 8.10 8.09 8.10 9.6K
14:24 8.10 8.11 8.10 8.11 25.5K
14:25 8.11 8.11 8.10 8.10 7.3K
14:26 8.11 8.11 8.11 8.11 3.3K
14:27 8.11 8.11 8.10 8.10 17.3K
14:28 8.11 8.11 8.10 8.10 15.5K
14:29 8.11 8.11 8.10 8.10 12.5K
14:30 8.11 8.11 8.10 8.11 21.4K
14:31 8.11 8.11 8.11 8.11 12.6K
14:32 8.11 8.11 8.10 8.11 17.2K
14:33 8.11 8.11 8.10 8.11 8.0K
14:34 8.11 8.11 8.10 8.10 15.9K
14:35 8.11 8.11 8.10 8.11 15.9K
14:36 8.11 8.11 8.09 8.09 20.5K
14:37 8.10 8.11 8.09 8.09 46.9K
14:38 8.10 8.10 8.10 8.10 3.5K
14:39 8.10 8.10 8.10 8.10 13.1K
14:40 8.10 8.11 8.10 8.10 39.6K
14:41 8.10 8.11 8.10 8.10 26.8K
14:42 8.11 8.11 8.11 8.11 9.2K
14:43 8.11 8.11 8.10 8.10 19.5K
14:44 8.11 8.11 8.10 8.10 10.8K
14:45 8.11 8.11 8.10 8.11 14.0K
14:46 8.11 8.11 8.11 8.11 6.5K
14:47 8.10 8.12 8.10 8.11 34.1K
14:48 8.11 8.12 8.11 8.11 4.2K
14:49 8.12 8.12 8.11 8.12 7.3K
14:50 8.12 8.12 8.11 8.12 15.0K
14:51 8.12 8.12 8.12 8.12 6.7K
14:52 8.12 8.12 8.11 8.11 8.7K
14:53 8.12 8.12 8.10 8.11 26.3K
14:54 8.11 8.11 8.09 8.10 14.7K
14:55 8.11 8.11 8.11 8.11 21.7K
14:56 8.10 8.10 8.10 8.10 5.6K
14:57 8.10 8.11 8.10 8.11 3.5K
14:58 8.11 8.11 8.10 8.10 4.0K
14:59 8.10 8.11 8.09 8.09 13.8K
15:00 8.09 8.10 8.09 8.09 19.2K
15:01 8.10 8.12 8.10 8.12 45.4K
15:02 8.12 8.13 8.12 8.13 25.5K
15:03 8.13 8.13 8.12 8.12 11.5K
15:04 8.13 8.13 8.13 8.13 7.7K
15:05 8.13 8.13 8.13 8.13 9.4K
15:06 8.13 8.13 8.12 8.13 3.1K
15:07 8.13 8.13 8.13 8.13 3.7K
15:08 8.13 8.13 8.12 8.13 8.4K
15:09 8.13 8.13 8.12 8.13 4.4K
15:10 8.12 8.13 8.12 8.13 9.7K
15:11 8.12 8.13 8.12 8.13 10.4K
15:12 8.13 8.13 8.13 8.13 20.1K
15:13 8.13 8.13 8.11 8.11 54.1K
15:14 8.11 8.11 8.10 8.10 9.4K
15:15 8.11 8.11 8.09 8.09 35.9K
15:16 8.09 8.11 8.09 8.11 45.8K
15:17 8.11 8.11 8.11 8.11 16.2K
15:18 8.10 8.11 8.10 8.10 8.7K
15:19 8.11 8.12 8.11 8.12 37.1K
15:20 8.13 8.13 8.12 8.13 15.5K
15:21 8.13 8.13 8.12 8.13 24.2K
15:22 8.13 8.13 8.12 8.13 12.6K
15:23 8.13 8.13 8.12 8.12 7.3K
15:24 8.13 8.13 8.12 8.13 6.2K
15:25 8.13 8.13 8.12 8.12 14.2K
15:26 8.13 8.13 8.12 8.13 18.2K
15:27 8.13 8.13 8.13 8.13 12.1K
15:28 8.13 8.13 8.12 8.13 18.3K
15:29 8.13 8.13 8.12 8.13 6.1K
15:30 8.13 8.13 8.13 8.13 19.0K
15:31 8.13 8.13 8.12 8.13 58.4K
15:32 8.12 8.13 8.12 8.12 53.5K
15:33 8.11 8.13 8.11 8.13 31.6K
15:34 8.13 8.13 8.12 8.12 58.4K
15:35 8.12 8.12 8.11 8.11 22.8K
15:36 8.11 8.12 8.11 8.11 34.5K
15:37 8.11 8.11 8.10 8.11 26.9K
15:38 8.11 8.12 8.11 8.12 48.6K
15:39 8.12 8.13 8.12 8.13 44.2K
15:40 8.13 8.13 8.12 8.13 28.4K
15:41 8.12 8.13 8.12 8.13 115.2K
15:42 8.13 8.13 8.12 8.13 93.9K
15:43 8.13 8.13 8.12 8.12 46.6K
15:44 8.12 8.12 8.11 8.12 62.4K
15:45 8.12 8.12 8.10 8.11 132.3K
15:46 8.11 8.13 8.11 8.13 82.9K
15:47 8.13 8.13 8.12 8.13 31.2K
15:48 8.13 8.13 8.13 8.13 28.6K
15:49 8.13 8.13 8.13 8.13 24.0K
15:50 8.13 8.13 8.12 8.12 195.4K
15:51 8.12 8.13 8.11 8.12 69.1K
15:52 8.12 8.12 8.11 8.12 100.1K
15:53 8.12 8.12 8.11 8.12 58.3K
15:54 8.12 8.12 8.10 8.11 94.1K
15:55 8.10 8.12 8.10 8.11 182.4K
15:56 8.09 8.10 8.08 8.09 129.9K
15:57 8.09 8.09 8.07 8.08 137.4K
15:58 8.08 8.09 8.08 8.08 242.6K
15:59 8.09 8.09 8.08 8.08 3,260.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available