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 8.12 8.14 8.12 8.14 249.9K
09:31 8.15 8.19 8.15 8.19 64.2K
09:32 8.18 8.18 8.17 8.18 50.8K
09:33 8.17 8.18 8.15 8.17 36.7K
09:34 8.17 8.21 8.17 8.21 36.5K
09:35 8.21 8.21 8.18 8.19 23.8K
09:36 8.20 8.23 8.20 8.23 31.9K
09:37 8.23 8.23 8.20 8.20 44.3K
09:38 8.19 8.19 8.16 8.16 58.6K
09:39 8.15 8.15 8.14 8.14 15.2K
09:40 8.13 8.14 8.12 8.12 47.2K
09:41 8.12 8.13 8.12 8.13 34.7K
09:42 8.13 8.14 8.13 8.14 22.5K
09:43 8.14 8.16 8.14 8.16 131.4K
09:44 8.16 8.17 8.16 8.17 34.5K
09:45 8.17 8.19 8.17 8.19 34.5K
09:46 8.19 8.21 8.17 8.21 27.7K
09:47 8.21 8.24 8.21 8.23 28.6K
09:48 8.23 8.25 8.23 8.25 41.2K
09:49 8.25 8.27 8.25 8.27 30.1K
09:50 8.27 8.28 8.26 8.27 51.7K
09:51 8.27 8.27 8.26 8.27 21.5K
09:52 8.27 8.27 8.27 8.27 10.2K
09:53 8.28 8.28 8.28 8.28 11.1K
09:54 8.28 8.28 8.27 8.28 22.9K
09:55 8.27 8.27 8.26 8.27 22.4K
09:56 8.27 8.29 8.27 8.29 41.3K
09:57 8.28 8.29 8.27 8.29 31.6K
09:58 8.29 8.32 8.29 8.31 112.6K
09:59 8.31 8.31 8.29 8.29 53.5K
10:00 8.28 8.28 8.27 8.28 44.9K
10:01 8.29 8.33 8.29 8.33 37.5K
10:02 8.32 8.35 8.32 8.34 69.5K
10:03 8.34 8.36 8.34 8.36 138.2K
10:04 8.36 8.38 8.36 8.37 45.5K
10:05 8.36 8.39 8.36 8.39 47.6K
10:06 8.39 8.39 8.37 8.38 30.4K
10:07 8.38 8.38 8.37 8.37 55.0K
10:08 8.37 8.37 8.36 8.37 16.3K
10:09 8.37 8.37 8.32 8.33 63.9K
10:10 8.32 8.34 8.32 8.34 22.9K
10:11 8.33 8.33 8.32 8.33 26.4K
10:12 8.33 8.35 8.33 8.35 28.0K
10:13 8.34 8.35 8.33 8.35 15.5K
10:14 8.35 8.35 8.35 8.35 3.2K
10:15 8.35 8.36 8.34 8.36 41.2K
10:16 8.36 8.36 8.35 8.36 22.8K
10:17 8.36 8.36 8.35 8.35 26.1K
10:18 8.36 8.36 8.35 8.35 51.0K
10:19 8.35 8.35 8.32 8.35 144.7K
10:20 8.35 8.37 8.35 8.37 44.9K
10:21 8.37 8.37 8.35 8.36 32.4K
10:22 8.36 8.37 8.36 8.37 17.6K
10:23 8.37 8.37 8.36 8.36 31.6K
10:24 8.36 8.37 8.36 8.37 32.8K
10:25 8.38 8.38 8.36 8.37 26.2K
10:26 8.38 8.38 8.38 8.38 10.6K
10:27 8.38 8.38 8.35 8.35 72.7K
10:28 8.36 8.36 8.35 8.36 13.8K
10:29 8.36 8.36 8.35 8.35 15.6K
10:30 8.36 8.36 8.34 8.34 36.6K
10:31 8.34 8.34 8.33 8.33 18.0K
10:32 8.33 8.34 8.33 8.34 10.5K
10:33 8.34 8.34 8.33 8.34 5.6K
10:34 8.34 8.34 8.34 8.34 9.6K
10:35 8.33 8.34 8.32 8.33 51.0K
10:36 8.34 8.34 8.33 8.34 70.7K
10:37 8.34 8.34 8.33 8.34 86.6K
10:38 8.34 8.34 8.32 8.34 54.1K
10:39 8.33 8.34 8.33 8.34 71.8K
10:40 8.33 8.36 8.33 8.36 58.8K
10:41 8.36 8.37 8.35 8.37 23.7K
10:42 8.37 8.37 8.37 8.37 19.0K
10:43 8.37 8.37 8.36 8.37 44.6K
10:44 8.37 8.37 8.36 8.37 5.8K
10:45 8.37 8.37 8.36 8.36 34.8K
10:46 8.36 8.36 8.34 8.34 50.2K
10:47 8.35 8.35 8.34 8.35 14.9K
10:48 8.34 8.35 8.34 8.35 7.2K
10:49 8.35 8.35 8.35 8.35 30.6K
10:50 8.34 8.35 8.34 8.35 24.3K
10:51 8.35 8.35 8.33 8.33 38.6K
10:52 8.33 8.33 8.32 8.33 73.1K
10:53 8.33 8.33 8.32 8.33 57.4K
10:54 8.33 8.33 8.31 8.32 31.6K
10:55 8.32 8.32 8.32 8.32 31.5K
10:56 8.32 8.32 8.29 8.30 39.3K
10:57 8.30 8.33 8.30 8.32 205.9K
10:58 8.32 8.32 8.30 8.31 116.9K
10:59 8.31 8.31 8.30 8.31 59.7K
11:00 8.31 8.31 8.30 8.31 41.0K
11:01 8.31 8.31 8.30 8.31 66.4K
11:02 8.31 8.32 8.31 8.31 83.1K
11:03 8.31 8.31 8.27 8.27 152.7K
11:04 8.27 8.27 8.27 8.27 17.8K
11:05 8.26 8.26 8.23 8.23 91.3K
11:06 8.23 8.23 8.21 8.21 27.2K
11:07 8.20 8.21 8.20 8.21 28.4K
11:08 8.20 8.21 8.20 8.21 49.0K
11:09 8.21 8.21 8.21 8.21 2.2K
11:10 8.21 8.24 8.21 8.24 114.8K
11:11 8.23 8.24 8.23 8.24 18.1K
11:12 8.24 8.26 8.23 8.25 118.9K
11:13 8.25 8.26 8.24 8.26 139.0K
11:14 8.26 8.26 8.25 8.26 4.6K
11:15 8.26 8.26 8.26 8.26 18.4K
11:16 8.26 8.28 8.25 8.27 126.1K
11:17 8.27 8.30 8.26 8.29 175.2K
11:18 8.30 8.31 8.30 8.31 45.1K
11:19 8.31 8.32 8.31 8.31 77.6K
11:20 8.32 8.32 8.31 8.32 31.5K
11:21 8.32 8.32 8.31 8.32 50.1K
11:22 8.32 8.32 8.31 8.32 100.0K
11:23 8.29 8.29 8.29 8.29 183.4K
11:24 8.29 8.29 8.28 8.29 31.5K
11:25 8.28 8.29 8.27 8.28 124.0K
11:26 8.28 8.28 8.28 8.28 2.0K
11:27 8.28 8.28 8.27 8.27 88.1K
11:28 8.27 8.27 8.25 8.25 112.8K
11:29 8.25 8.25 8.24 8.25 4.3K
11:30 8.25 8.25 8.24 8.25 36.8K
11:31 8.25 8.25 8.25 8.25 22.4K
11:32 8.25 8.25 8.25 8.25 11.3K
11:33 8.25 8.25 8.24 8.25 20.9K
11:34 8.25 8.25 8.24 8.25 17.0K
11:35 8.25 8.25 8.23 8.23 20.5K
11:36 8.24 8.26 8.24 8.26 124.8K
11:37 8.26 8.27 8.25 8.25 39.7K
11:38 8.26 8.26 8.25 8.25 24.4K
11:39 8.25 8.26 8.25 8.26 115.1K
11:40 8.26 8.26 8.26 8.26 7.8K
11:41 8.26 8.26 8.24 8.25 31.9K
11:42 8.25 8.25 8.23 8.24 77.7K
11:43 8.24 8.25 8.24 8.25 8.3K
11:44 8.25 8.25 8.24 8.25 50.3K
11:45 8.25 8.25 8.24 8.25 6.7K
11:46 8.24 8.26 8.24 8.25 15.7K
11:47 8.26 8.26 8.25 8.26 6.4K
11:48 8.26 8.26 8.26 8.26 15.2K
11:49 8.26 8.26 8.26 8.26 4.6K
11:50 8.26 8.26 8.25 8.25 39.1K
11:51 8.25 8.25 8.24 8.25 57.8K
11:52 8.25 8.25 8.25 8.25 23.0K
11:53 8.25 8.25 8.24 8.25 8.5K
11:54 8.25 8.25 8.24 8.24 6.0K
11:55 8.25 8.25 8.24 8.24 14.9K
11:56 8.24 8.25 8.24 8.25 5.6K
11:57 8.24 8.25 8.24 8.24 11.7K
11:58 8.26 8.26 8.24 8.24 45.2K
11:59 8.25 8.25 8.24 8.25 16.7K
12:00 8.25 8.25 8.25 8.25 9.6K
12:01 8.25 8.25 8.25 8.25 5.3K
12:02 8.26 8.27 8.26 8.27 20.8K
12:03 8.28 8.28 8.28 8.28 55.8K
12:04 8.27 8.27 8.27 8.27 53.8K
12:05 8.27 8.28 8.27 8.27 8.7K
12:06 8.28 8.29 8.28 8.29 39.6K
12:07 8.29 8.29 8.29 8.29 5.6K
12:08 8.29 8.29 8.28 8.29 13.8K
12:09 8.29 8.29 8.29 8.29 9.1K
12:10 8.29 8.29 8.29 8.29 7.0K
12:11 8.29 8.29 8.29 8.29 0.6K
12:12 8.29 8.30 8.29 8.30 59.2K
12:13 8.30 8.30 8.30 8.30 15.8K
12:14 8.30 8.30 8.29 8.30 2.2K
12:15 8.30 8.30 8.30 8.30 6.3K
12:16 8.30 8.30 8.30 8.30 1.3K
12:17 8.30 8.30 8.30 8.30 2.3K
12:18 8.30 8.31 8.30 8.31 179.7K
12:19 8.31 8.31 8.31 8.31 16.1K
12:20 8.31 8.31 8.30 8.31 68.6K
12:21 8.31 8.31 8.31 8.31 41.0K
12:22 8.31 8.31 8.30 8.30 59.9K
12:23 8.30 8.31 8.29 8.31 65.6K
12:24 8.31 8.31 8.31 8.31 3.7K
12:25 8.31 8.32 8.31 8.32 121.4K
12:26 8.32 8.33 8.32 8.33 25.1K
12:27 8.32 8.32 8.31 8.32 76.3K
12:28 8.32 8.32 8.32 8.32 8.0K
12:29 8.32 8.32 8.32 8.32 6.3K
12:30 8.32 8.32 8.30 8.30 30.9K
12:31 8.30 8.30 8.30 8.30 6.7K
12:32 8.30 8.30 8.30 8.30 4.8K
12:33 8.30 8.30 8.29 8.30 8.8K
12:34 8.29 8.29 8.28 8.29 65.5K
12:35 8.29 8.30 8.28 8.29 38.2K
12:36 8.30 8.30 8.30 8.30 41.5K
12:37 8.30 8.30 8.29 8.29 85.5K
12:38 8.30 8.30 8.30 8.30 0.8K
12:39 8.29 8.30 8.29 8.30 6.3K
12:40 8.30 8.31 8.30 8.31 13.7K
12:41 8.31 8.31 8.31 8.31 7.5K
12:42 8.31 8.31 8.29 8.30 39.7K
12:43 8.30 8.30 8.29 8.29 2.2K
12:44 8.30 8.30 8.29 8.30 7.9K
12:45 8.30 8.30 8.27 8.28 53.4K
12:46 8.28 8.29 8.27 8.29 73.4K
12:47 8.29 8.29 8.29 8.29 3.9K
12:48 8.29 8.29 8.28 8.29 2.7K
12:49 8.29 8.29 8.29 8.29 0.2K
12:50 8.29 8.29 8.28 8.28 1.5K
12:51 8.29 8.30 8.29 8.30 86.1K
12:52 8.30 8.30 8.29 8.30 27.6K
12:53 8.30 8.30 8.28 8.29 17.6K
12:54 8.29 8.30 8.29 8.30 10.9K
12:55 8.29 8.30 8.29 8.30 9.2K
12:56 8.30 8.30 8.30 8.30 2.3K
12:57 8.30 8.30 8.30 8.30 0.7K
12:58 8.30 8.30 8.30 8.30 1.1K
12:59 8.30 8.31 8.29 8.31 36.4K
13:00 8.31 8.31 8.30 8.30 4.5K
13:01 8.31 8.32 8.30 8.32 32.3K
13:02 8.33 8.33 8.32 8.33 56.7K
13:03 8.33 8.33 8.33 8.33 3.7K
13:04 8.33 8.33 8.33 8.33 6.2K
13:05 8.33 8.33 8.32 8.33 35.2K
13:06 8.33 8.33 8.32 8.32 6.7K
13:07 8.33 8.33 8.31 8.32 40.5K
13:08 8.32 8.32 8.31 8.31 6.9K
13:09 8.32 8.32 8.30 8.31 37.3K
13:10 8.31 8.31 8.31 8.31 0.9K
13:11 8.30 8.31 8.30 8.31 51.5K
13:12 8.32 8.32 8.31 8.32 27.5K
13:13 8.32 8.33 8.32 8.33 39.4K
13:14 8.32 8.33 8.32 8.33 11.8K
13:15 8.33 8.34 8.33 8.34 35.8K
13:16 8.33 8.34 8.33 8.34 14.3K
13:17 8.34 8.35 8.34 8.35 49.0K
13:18 8.35 8.35 8.33 8.34 34.8K
13:19 8.34 8.34 8.34 8.34 0.8K
13:20 8.34 8.34 8.33 8.34 47.6K
13:21 8.33 8.34 8.33 8.34 16.0K
13:22 8.34 8.34 8.34 8.34 3.0K
13:23 8.34 8.34 8.33 8.34 0.9K
13:24 8.34 8.34 8.33 8.34 47.8K
13:25 8.35 8.35 8.34 8.35 81.0K
13:26 8.35 8.35 8.34 8.34 36.7K
13:27 8.34 8.35 8.34 8.35 15.5K
13:28 8.35 8.35 8.33 8.35 81.7K
13:29 8.35 8.35 8.35 8.35 1.2K
13:30 8.34 8.35 8.34 8.35 1.8K
13:31 8.35 8.35 8.35 8.35 2.2K
13:32 8.34 8.35 8.34 8.35 13.5K
13:33 8.34 8.35 8.34 8.34 2.8K
13:34 8.34 8.35 8.34 8.35 5.9K
13:35 8.35 8.35 8.34 8.35 39.6K
13:36 8.35 8.36 8.35 8.36 37.1K
13:37 8.36 8.36 8.35 8.36 9.7K
13:38 8.36 8.36 8.36 8.36 11.2K
13:39 8.36 8.37 8.36 8.36 40.7K
13:40 8.36 8.39 8.36 8.39 69.7K
13:41 8.40 8.40 8.39 8.40 129.3K
13:42 8.40 8.40 8.38 8.38 44.6K
13:43 8.39 8.39 8.38 8.39 5.5K
13:44 8.38 8.38 8.37 8.38 37.8K
13:45 8.38 8.38 8.37 8.38 23.0K
13:46 8.38 8.38 8.38 8.38 9.7K
13:47 8.38 8.38 8.37 8.38 45.8K
13:48 8.39 8.39 8.38 8.38 19.7K
13:49 8.39 8.39 8.38 8.39 13.8K
13:50 8.39 8.39 8.38 8.39 26.6K
13:51 8.39 8.39 8.38 8.39 10.0K
13:52 8.39 8.39 8.39 8.39 9.7K
13:53 8.38 8.39 8.38 8.39 18.8K
13:54 8.39 8.39 8.38 8.39 60.0K
13:55 8.39 8.40 8.39 8.40 75.2K
13:56 8.40 8.40 8.39 8.39 9.0K
13:57 8.39 8.39 8.37 8.38 49.6K
13:58 8.37 8.38 8.37 8.37 15.5K
13:59 8.37 8.37 8.36 8.37 49.0K
14:00 8.37 8.38 8.36 8.37 35.0K
14:01 8.38 8.39 8.37 8.39 29.1K
14:02 8.39 8.40 8.39 8.40 37.1K
14:03 8.40 8.40 8.38 8.38 32.1K
14:04 8.39 8.39 8.38 8.39 96.9K
14:05 8.39 8.39 8.38 8.39 12.7K
14:06 8.39 8.39 8.38 8.39 30.9K
14:07 8.39 8.41 8.38 8.41 86.9K
14:08 8.40 8.41 8.39 8.40 74.0K
14:09 8.39 8.40 8.39 8.40 37.5K
14:10 8.40 8.41 8.39 8.41 76.1K
14:11 8.41 8.41 8.40 8.41 30.2K
14:12 8.41 8.41 8.40 8.41 24.8K
14:13 8.41 8.41 8.39 8.40 38.5K
14:14 8.39 8.40 8.39 8.39 37.6K
14:15 8.39 8.39 8.37 8.38 23.9K
14:16 8.38 8.39 8.38 8.38 37.6K
14:17 8.39 8.39 8.39 8.39 1.5K
14:18 8.39 8.39 8.38 8.39 4.9K
14:19 8.39 8.39 8.38 8.39 28.0K
14:20 8.39 8.39 8.39 8.39 2.7K
14:21 8.39 8.39 8.38 8.39 7.3K
14:22 8.39 8.39 8.39 8.39 114.5K
14:23 8.40 8.42 8.40 8.42 140.9K
14:24 8.42 8.43 8.42 8.43 64.3K
14:25 8.43 8.45 8.42 8.45 110.9K
14:26 8.45 8.45 8.44 8.44 15.0K
14:27 8.45 8.45 8.44 8.44 67.5K
14:28 8.44 8.44 8.44 8.44 0.9K
14:29 8.44 8.44 8.43 8.43 3.4K
14:30 8.44 8.45 8.44 8.44 36.3K
14:31 8.45 8.45 8.43 8.44 17.9K
14:32 8.44 8.44 8.43 8.43 12.2K
14:33 8.44 8.44 8.43 8.44 3.8K
14:34 8.44 8.44 8.43 8.44 12.4K
14:35 8.44 8.44 8.43 8.43 13.3K
14:36 8.44 8.44 8.43 8.43 8.3K
14:37 8.44 8.44 8.43 8.44 16.0K
14:38 8.43 8.44 8.42 8.42 33.2K
14:39 8.43 8.43 8.42 8.43 5.6K
14:40 8.43 8.43 8.43 8.43 7.5K
14:41 8.43 8.43 8.43 8.43 17.5K
14:42 8.43 8.43 8.42 8.43 18.5K
14:43 8.43 8.43 8.42 8.43 19.0K
14:44 8.43 8.43 8.42 8.43 13.0K
14:45 8.43 8.43 8.41 8.41 37.9K
14:46 8.42 8.42 8.40 8.41 36.2K
14:47 8.41 8.44 8.41 8.43 183.5K
14:48 8.44 8.44 8.43 8.43 32.3K
14:49 8.42 8.43 8.42 8.43 3.8K
14:50 8.42 8.43 8.42 8.42 9.9K
14:51 8.43 8.43 8.40 8.40 38.6K
14:52 8.39 8.40 8.38 8.39 184.6K
14:53 8.39 8.39 8.37 8.37 50.2K
14:54 8.37 8.37 8.36 8.37 99.6K
14:55 8.37 8.38 8.36 8.38 102.3K
14:56 8.39 8.39 8.38 8.38 57.2K
14:57 8.39 8.39 8.36 8.36 46.6K
14:58 8.37 8.37 8.36 8.37 7.7K
14:59 8.37 8.37 8.36 8.36 6.4K
15:00 8.37 8.37 8.36 8.37 71.7K
15:01 8.38 8.38 8.37 8.38 66.7K
15:02 8.38 8.38 8.37 8.38 29.8K
15:03 8.38 8.38 8.38 8.38 9.0K
15:04 8.38 8.39 8.37 8.37 88.0K
15:05 8.37 8.37 8.37 8.37 1.3K
15:06 8.37 8.37 8.36 8.37 3.5K
15:07 8.37 8.37 8.36 8.37 24.9K
15:08 8.36 8.37 8.36 8.37 41.5K
15:09 8.36 8.37 8.36 8.37 2.3K
15:10 8.37 8.37 8.37 8.37 1.8K
15:11 8.37 8.37 8.36 8.37 15.1K
15:12 8.38 8.38 8.37 8.38 55.9K
15:13 8.37 8.38 8.37 8.37 34.1K
15:14 8.38 8.38 8.37 8.38 52.9K
15:15 8.38 8.38 8.38 8.38 10.4K
15:16 8.38 8.38 8.37 8.38 10.4K
15:17 8.38 8.38 8.37 8.38 3.4K
15:18 8.39 8.39 8.37 8.37 175.3K
15:19 8.38 8.39 8.38 8.38 54.3K
15:20 8.38 8.38 8.37 8.38 5.0K
15:21 8.38 8.38 8.37 8.38 3.0K
15:22 8.38 8.38 8.38 8.38 14.2K
15:23 8.38 8.38 8.38 8.38 2.9K
15:24 8.38 8.38 8.38 8.38 10.0K
15:25 8.38 8.38 8.38 8.38 7.3K
15:26 8.38 8.38 8.38 8.38 17.5K
15:27 8.38 8.38 8.38 8.38 7.1K
15:28 8.37 8.38 8.37 8.38 14.0K
15:29 8.38 8.38 8.36 8.36 53.1K
15:30 8.36 8.36 8.35 8.36 11.8K
15:31 8.36 8.38 8.36 8.38 99.7K
15:32 8.38 8.38 8.37 8.38 14.5K
15:33 8.38 8.38 8.37 8.38 39.3K
15:34 8.38 8.39 8.37 8.39 64.6K
15:35 8.39 8.39 8.38 8.39 10.2K
15:36 8.39 8.39 8.38 8.38 30.5K
15:37 8.38 8.38 8.38 8.38 9.7K
15:38 8.38 8.40 8.38 8.40 67.5K
15:39 8.40 8.40 8.39 8.39 58.0K
15:40 8.40 8.40 8.39 8.39 52.8K
15:41 8.39 8.40 8.39 8.40 23.3K
15:42 8.40 8.40 8.39 8.40 17.0K
15:43 8.40 8.40 8.39 8.40 18.2K
15:44 8.40 8.40 8.39 8.40 57.3K
15:45 8.40 8.40 8.37 8.37 82.5K
15:46 8.38 8.38 8.37 8.38 11.2K
15:47 8.38 8.38 8.37 8.38 27.9K
15:48 8.38 8.38 8.37 8.38 43.2K
15:49 8.38 8.38 8.37 8.38 17.2K
15:50 8.37 8.37 8.36 8.37 117.7K
15:51 8.37 8.37 8.37 8.37 18.0K
15:52 8.37 8.37 8.36 8.37 27.6K
15:53 8.37 8.38 8.37 8.38 56.2K
15:54 8.38 8.38 8.36 8.38 117.6K
15:55 8.37 8.39 8.37 8.39 64.4K
15:56 8.39 8.39 8.38 8.38 67.2K
15:57 8.39 8.41 8.39 8.41 111.2K
15:58 8.41 8.42 8.41 8.42 127.8K
15:59 8.42 8.44 8.42 8.43 1,888.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available