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 8.45 8.45 8.40 8.40 337.4K
09:31 8.41 8.41 8.36 8.38 136.9K
09:32 8.39 8.41 8.38 8.40 71.2K
09:33 8.41 8.41 8.40 8.40 23.1K
09:34 8.41 8.41 8.37 8.39 8.9K
09:35 8.39 8.39 8.36 8.37 52.9K
09:36 8.36 8.40 8.33 8.38 83.0K
09:37 8.37 8.38 8.37 8.37 116.6K
09:38 8.36 8.38 8.36 8.37 13.6K
09:39 8.38 8.39 8.38 8.39 79.0K
09:40 8.39 8.39 8.35 8.37 26.6K
09:41 8.36 8.36 8.30 8.30 30.7K
09:42 8.31 8.33 8.29 8.31 45.7K
09:43 8.31 8.31 8.30 8.31 13.3K
09:44 8.31 8.32 8.28 8.28 105.4K
09:45 8.29 8.31 8.29 8.31 18.2K
09:46 8.31 8.33 8.31 8.33 18.3K
09:47 8.33 8.36 8.33 8.36 23.3K
09:48 8.36 8.37 8.35 8.35 27.7K
09:49 8.35 8.35 8.34 8.35 11.9K
09:50 8.35 8.36 8.35 8.36 22.5K
09:51 8.37 8.39 8.37 8.39 12.3K
09:52 8.38 8.39 8.38 8.38 15.3K
09:53 8.37 8.38 8.37 8.38 17.0K
09:54 8.38 8.38 8.37 8.38 9.1K
09:55 8.38 8.39 8.37 8.37 65.8K
09:56 8.37 8.37 8.36 8.36 11.3K
09:57 8.36 8.36 8.34 8.34 41.0K
09:58 8.34 8.34 8.33 8.33 35.4K
09:59 8.33 8.33 8.32 8.32 17.9K
10:00 8.33 8.34 8.32 8.33 17.3K
10:01 8.32 8.33 8.29 8.29 55.9K
10:02 8.29 8.30 8.28 8.29 21.1K
10:03 8.30 8.33 8.30 8.33 22.3K
10:04 8.33 8.33 8.31 8.33 18.3K
10:05 8.32 8.33 8.31 8.31 36.6K
10:06 8.30 8.32 8.30 8.32 13.6K
10:07 8.32 8.32 8.30 8.30 42.8K
10:08 8.31 8.31 8.28 8.28 72.7K
10:09 8.28 8.29 8.28 8.29 30.8K
10:10 8.29 8.31 8.28 8.31 40.1K
10:11 8.30 8.31 8.29 8.29 26.0K
10:12 8.29 8.31 8.28 8.28 25.1K
10:13 8.27 8.28 8.27 8.27 31.8K
10:14 8.28 8.29 8.27 8.29 34.5K
10:15 8.28 8.31 8.28 8.31 56.4K
10:16 8.31 8.31 8.30 8.31 32.5K
10:17 8.31 8.31 8.28 8.29 27.2K
10:18 8.29 8.29 8.28 8.28 36.4K
10:19 8.28 8.28 8.25 8.27 66.4K
10:20 8.27 8.27 8.26 8.26 23.2K
10:21 8.26 8.26 8.25 8.26 15.1K
10:22 8.27 8.29 8.27 8.28 47.1K
10:23 8.27 8.27 8.25 8.26 18.2K
10:24 8.26 8.26 8.25 8.26 26.6K
10:25 8.26 8.27 8.26 8.27 14.2K
10:26 8.27 8.29 8.27 8.28 46.6K
10:27 8.28 8.28 8.26 8.26 57.3K
10:28 8.26 8.26 8.24 8.25 27.5K
10:29 8.25 8.25 8.23 8.24 27.2K
10:30 8.23 8.24 8.23 8.23 55.4K
10:31 8.24 8.24 8.22 8.23 68.4K
10:32 8.22 8.24 8.22 8.24 52.3K
10:33 8.24 8.24 8.23 8.24 24.1K
10:34 8.24 8.24 8.23 8.23 259.6K
10:35 8.23 8.26 8.22 8.26 102.1K
10:36 8.27 8.27 8.25 8.26 65.8K
10:37 8.26 8.26 8.25 8.25 51.3K
10:38 8.25 8.25 8.24 8.24 19.6K
10:39 8.24 8.24 8.24 8.24 5.7K
10:40 8.23 8.23 8.21 8.21 30.1K
10:41 8.22 8.22 8.21 8.21 10.0K
10:42 8.22 8.22 8.19 8.20 46.0K
10:43 8.20 8.21 8.18 8.18 73.2K
10:44 8.19 8.20 8.19 8.20 49.0K
10:45 8.20 8.21 8.20 8.21 128.4K
10:46 8.22 8.23 8.22 8.23 73.8K
10:47 8.23 8.24 8.23 8.24 16.7K
10:48 8.24 8.24 8.24 8.24 3.9K
10:49 8.24 8.24 8.23 8.24 31.9K
10:50 8.24 8.24 8.24 8.24 5.0K
10:51 8.23 8.24 8.22 8.23 78.1K
10:52 8.23 8.23 8.23 8.23 16.5K
10:53 8.23 8.23 8.22 8.23 16.6K
10:54 8.23 8.24 8.23 8.24 21.6K
10:55 8.24 8.24 8.24 8.24 2.9K
10:56 8.24 8.24 8.23 8.24 24.5K
10:57 8.24 8.25 8.24 8.25 61.1K
10:58 8.26 8.26 8.24 8.24 51.3K
10:59 8.24 8.25 8.24 8.24 26.8K
11:00 8.24 8.24 8.24 8.24 16.8K
11:01 8.24 8.25 8.24 8.25 53.3K
11:02 8.25 8.26 8.25 8.26 52.4K
11:03 8.26 8.26 8.25 8.26 11.2K
11:04 8.26 8.27 8.26 8.26 96.0K
11:05 8.27 8.27 8.25 8.26 46.8K
11:06 8.26 8.27 8.26 8.26 48.9K
11:07 8.26 8.26 8.25 8.25 87.1K
11:08 8.26 8.27 8.26 8.27 47.6K
11:09 8.27 8.27 8.27 8.27 56.3K
11:10 8.27 8.28 8.27 8.27 42.7K
11:11 8.27 8.28 8.27 8.28 39.4K
11:12 8.28 8.29 8.28 8.29 88.7K
11:13 8.29 8.29 8.28 8.28 17.6K
11:14 8.29 8.29 8.28 8.28 48.9K
11:15 8.27 8.29 8.27 8.27 97.7K
11:16 8.27 8.28 8.27 8.28 26.4K
11:17 8.28 8.28 8.26 8.26 27.1K
11:18 8.26 8.26 8.25 8.26 11.5K
11:19 8.26 8.26 8.24 8.24 29.8K
11:20 8.24 8.25 8.24 8.25 72.9K
11:21 8.25 8.25 8.24 8.24 12.2K
11:22 8.23 8.25 8.23 8.25 55.8K
11:23 8.24 8.24 8.21 8.22 67.3K
11:24 8.22 8.23 8.22 8.22 72.7K
11:25 8.23 8.23 8.21 8.22 30.3K
11:26 8.22 8.22 8.21 8.22 2.3K
11:27 8.22 8.22 8.22 8.22 5.3K
11:28 8.22 8.23 8.22 8.23 46.9K
11:29 8.23 8.23 8.22 8.23 26.5K
11:30 8.23 8.23 8.22 8.23 16.2K
11:31 8.23 8.26 8.23 8.26 189.1K
11:32 8.26 8.26 8.24 8.24 39.9K
11:33 8.25 8.25 8.24 8.24 25.2K
11:34 8.24 8.24 8.24 8.24 10.1K
11:35 8.24 8.25 8.24 8.25 93.9K
11:36 8.25 8.26 8.25 8.26 61.3K
11:37 8.26 8.27 8.26 8.26 92.0K
11:38 8.25 8.26 8.25 8.25 42.9K
11:39 8.25 8.25 8.24 8.25 3.9K
11:40 8.24 8.24 8.22 8.23 30.4K
11:41 8.23 8.24 8.23 8.23 37.2K
11:42 8.23 8.23 8.23 8.23 3.3K
11:43 8.22 8.24 8.22 8.24 60.7K
11:44 8.24 8.24 8.24 8.24 2.1K
11:45 8.24 8.24 8.24 8.24 7.0K
11:46 8.24 8.24 8.23 8.24 10.9K
11:47 8.24 8.24 8.23 8.24 10.7K
11:48 8.23 8.23 8.22 8.23 31.7K
11:49 8.23 8.23 8.21 8.21 134.7K
11:50 8.22 8.23 8.22 8.22 100.1K
11:51 8.23 8.23 8.22 8.23 39.3K
11:52 8.23 8.23 8.23 8.23 7.0K
11:53 8.23 8.23 8.22 8.23 8.4K
11:54 8.23 8.23 8.22 8.22 22.7K
11:55 8.22 8.23 8.22 8.22 61.1K
11:56 8.23 8.23 8.22 8.23 24.9K
11:57 8.23 8.23 8.19 8.19 97.1K
11:58 8.19 8.20 8.18 8.19 73.0K
11:59 8.18 8.20 8.18 8.20 49.1K
12:00 8.20 8.21 8.20 8.21 49.4K
12:01 8.21 8.22 8.20 8.20 101.8K
12:02 8.19 8.19 8.18 8.18 10.8K
12:03 8.18 8.19 8.18 8.19 47.4K
12:04 8.20 8.22 8.20 8.21 135.9K
12:05 8.22 8.23 8.22 8.23 75.4K
12:06 8.23 8.23 8.22 8.22 5.9K
12:07 8.23 8.23 8.22 8.22 25.0K
12:08 8.22 8.22 8.21 8.22 15.4K
12:09 8.22 8.22 8.21 8.21 17.9K
12:10 8.22 8.22 8.20 8.21 15.0K
12:11 8.21 8.22 8.21 8.22 28.7K
12:12 8.21 8.22 8.21 8.22 8.1K
12:13 8.22 8.22 8.21 8.21 37.1K
12:14 8.22 8.22 8.22 8.22 7.2K
12:15 8.22 8.23 8.22 8.23 21.8K
12:16 8.21 8.22 8.21 8.21 21.0K
12:17 8.21 8.21 8.20 8.20 7.6K
12:18 8.21 8.21 8.20 8.20 31.3K
12:19 8.21 8.21 8.20 8.21 11.5K
12:20 8.21 8.21 8.20 8.21 15.2K
12:21 8.21 8.21 8.20 8.21 23.8K
12:22 8.21 8.21 8.19 8.20 19.7K
12:23 8.20 8.21 8.20 8.20 21.1K
12:24 8.21 8.21 8.19 8.20 16.2K
12:25 8.19 8.20 8.19 8.20 16.3K
12:26 8.20 8.20 8.20 8.20 13.0K
12:27 8.20 8.20 8.20 8.20 6.5K
12:28 8.20 8.20 8.19 8.20 11.5K
12:29 8.20 8.20 8.19 8.20 6.0K
12:30 8.19 8.20 8.19 8.20 21.6K
12:31 8.20 8.21 8.20 8.21 23.5K
12:32 8.21 8.21 8.21 8.21 4.0K
12:33 8.21 8.21 8.21 8.21 4.3K
12:34 8.21 8.21 8.21 8.21 13.9K
12:35 8.21 8.21 8.21 8.21 5.0K
12:36 8.22 8.22 8.22 8.22 20.7K
12:37 8.22 8.22 8.21 8.22 10.7K
12:38 8.21 8.22 8.21 8.21 5.5K
12:39 8.22 8.22 8.22 8.22 2.1K
12:40 8.21 8.21 8.21 8.21 16.0K
12:41 8.21 8.21 8.21 8.21 1.2K
12:42 8.21 8.21 8.21 8.21 5.7K
12:43 8.21 8.22 8.21 8.22 48.3K
12:44 8.22 8.22 8.21 8.21 49.7K
12:45 8.21 8.22 8.21 8.21 4.7K
12:46 8.22 8.22 8.20 8.20 117.0K
12:47 8.21 8.21 8.19 8.19 32.7K
12:48 8.20 8.20 8.18 8.19 27.8K
12:49 8.19 8.19 8.19 8.19 29.3K
12:50 8.19 8.19 8.17 8.18 14.6K
12:51 8.18 8.19 8.18 8.19 48.0K
12:52 8.19 8.20 8.19 8.20 59.2K
12:53 8.20 8.20 8.19 8.20 3.5K
12:54 8.20 8.20 8.19 8.20 7.4K
12:55 8.20 8.20 8.19 8.20 3.2K
12:56 8.20 8.20 8.19 8.19 36.0K
12:57 8.19 8.21 8.19 8.21 92.7K
12:58 8.21 8.21 8.20 8.20 57.9K
12:59 8.20 8.20 8.20 8.20 12.6K
13:00 8.20 8.21 8.20 8.21 67.8K
13:01 8.21 8.22 8.21 8.22 32.8K
13:02 8.22 8.23 8.22 8.22 36.0K
13:03 8.23 8.23 8.22 8.23 52.5K
13:04 8.23 8.23 8.23 8.23 7.8K
13:05 8.23 8.23 8.23 8.23 9.8K
13:06 8.23 8.23 8.23 8.23 10.4K
13:07 8.23 8.23 8.23 8.23 3.9K
13:08 8.23 8.23 8.22 8.23 5.5K
13:09 8.22 8.22 8.20 8.20 43.3K
13:10 8.21 8.21 8.20 8.21 25.9K
13:11 8.21 8.21 8.20 8.21 5.8K
13:12 8.21 8.21 8.20 8.21 55.2K
13:13 8.21 8.21 8.21 8.21 14.9K
13:14 8.21 8.21 8.21 8.21 19.0K
13:15 8.21 8.21 8.21 8.21 2.5K
13:16 8.21 8.21 8.21 8.21 59.2K
13:17 8.20 8.20 8.20 8.20 20.1K
13:18 8.20 8.20 8.20 8.20 6.0K
13:19 8.20 8.20 8.20 8.20 1.7K
13:20 8.20 8.20 8.20 8.20 3.8K
13:21 8.20 8.21 8.20 8.21 13.4K
13:22 8.21 8.21 8.21 8.21 3.9K
13:23 8.21 8.21 8.21 8.21 4.7K
13:24 8.21 8.21 8.20 8.21 3.1K
13:25 8.21 8.21 8.20 8.20 13.9K
13:26 8.20 8.20 8.20 8.20 9.4K
13:27 8.20 8.20 8.20 8.20 4.0K
13:28 8.20 8.20 8.19 8.19 38.8K
13:29 8.19 8.19 8.18 8.19 11.8K
13:30 8.18 8.18 8.17 8.18 25.4K
13:31 8.18 8.18 8.17 8.18 36.3K
13:32 8.18 8.18 8.18 8.18 8.4K
13:33 8.18 8.18 8.18 8.18 46.9K
13:34 8.18 8.19 8.18 8.19 25.4K
13:35 8.19 8.19 8.19 8.19 22.2K
13:36 8.20 8.20 8.20 8.20 50.9K
13:37 8.20 8.20 8.19 8.19 61.4K
13:38 8.19 8.19 8.19 8.19 7.5K
13:39 8.19 8.19 8.19 8.19 1.8K
13:40 8.19 8.19 8.19 8.19 3.8K
13:41 8.19 8.19 8.19 8.19 2.4K
13:42 8.19 8.19 8.19 8.19 10.9K
13:43 8.18 8.19 8.18 8.19 10.2K
13:44 8.19 8.19 8.19 8.19 3.2K
13:45 8.19 8.19 8.18 8.19 12.3K
13:46 8.19 8.19 8.19 8.19 4.2K
13:47 8.19 8.19 8.18 8.19 35.1K
13:48 8.19 8.19 8.17 8.17 20.2K
13:49 8.17 8.17 8.16 8.17 33.3K
13:50 8.16 8.17 8.16 8.16 6.9K
13:51 8.17 8.17 8.15 8.17 93.6K
13:52 8.17 8.17 8.17 8.17 3.0K
13:53 8.17 8.17 8.17 8.17 1.7K
13:54 8.17 8.17 8.17 8.17 3.1K
13:55 8.17 8.17 8.16 8.17 48.7K
13:56 8.17 8.17 8.16 8.16 11.2K
13:57 8.17 8.17 8.17 8.17 7.1K
13:58 8.16 8.17 8.16 8.17 6.2K
13:59 8.17 8.17 8.17 8.17 59.0K
14:00 8.17 8.18 8.17 8.18 17.1K
14:01 8.18 8.19 8.18 8.19 77.6K
14:02 8.19 8.19 8.18 8.18 13.8K
14:03 8.19 8.19 8.18 8.19 30.4K
14:04 8.18 8.18 8.17 8.17 28.5K
14:05 8.17 8.17 8.17 8.17 30.8K
14:06 8.17 8.17 8.16 8.16 25.3K
14:07 8.17 8.17 8.17 8.17 3.5K
14:08 8.17 8.17 8.17 8.17 7.6K
14:09 8.17 8.17 8.16 8.17 16.2K
14:10 8.17 8.17 8.17 8.17 4.1K
14:11 8.16 8.16 8.15 8.15 28.7K
14:12 8.15 8.16 8.15 8.16 3.4K
14:13 8.16 8.16 8.16 8.16 3.0K
14:14 8.16 8.16 8.16 8.16 3.4K
14:15 8.16 8.16 8.16 8.16 4.0K
14:16 8.16 8.16 8.15 8.15 11.9K
14:17 8.16 8.16 8.14 8.14 38.0K
14:18 8.14 8.14 8.13 8.14 9.6K
14:19 8.14 8.14 8.13 8.13 4.6K
14:20 8.14 8.14 8.12 8.13 28.2K
14:21 8.13 8.13 8.12 8.13 22.4K
14:22 8.13 8.13 8.13 8.13 5.5K
14:23 8.13 8.14 8.13 8.14 81.9K
14:24 8.14 8.14 8.14 8.14 17.0K
14:25 8.14 8.14 8.13 8.14 6.0K
14:26 8.14 8.14 8.14 8.14 18.7K
14:27 8.13 8.14 8.13 8.14 5.9K
14:28 8.14 8.14 8.13 8.14 13.8K
14:29 8.14 8.14 8.14 8.14 2.7K
14:30 8.14 8.15 8.14 8.15 30.3K
14:31 8.15 8.15 8.15 8.15 4.8K
14:32 8.15 8.15 8.14 8.15 8.3K
14:33 8.15 8.15 8.15 8.15 5.6K
14:34 8.15 8.15 8.15 8.15 7.2K
14:35 8.15 8.15 8.14 8.14 6.2K
14:36 8.14 8.15 8.14 8.15 12.9K
14:37 8.15 8.15 8.13 8.14 16.1K
14:38 8.14 8.14 8.14 8.14 3.8K
14:39 8.13 8.14 8.13 8.14 2.6K
14:40 8.14 8.14 8.14 8.14 3.3K
14:41 8.14 8.14 8.14 8.14 2.3K
14:42 8.14 8.14 8.13 8.14 26.2K
14:43 8.14 8.14 8.14 8.14 1.7K
14:44 8.14 8.14 8.13 8.14 19.7K
14:45 8.13 8.14 8.13 8.14 5.0K
14:46 8.14 8.14 8.14 8.14 13.7K
14:47 8.13 8.14 8.13 8.14 2.9K
14:48 8.13 8.13 8.13 8.13 19.3K
14:49 8.13 8.14 8.13 8.14 53.4K
14:50 8.14 8.15 8.14 8.15 30.6K
14:51 8.15 8.15 8.15 8.15 3.5K
14:52 8.15 8.15 8.14 8.15 9.3K
14:53 8.15 8.15 8.15 8.15 8.4K
14:54 8.15 8.15 8.15 8.15 7.7K
14:55 8.14 8.14 8.14 8.14 25.3K
14:56 8.14 8.15 8.14 8.14 22.3K
14:57 8.14 8.15 8.14 8.15 15.1K
14:58 8.14 8.14 8.13 8.13 79.8K
14:59 8.13 8.13 8.12 8.13 47.3K
15:00 8.12 8.13 8.12 8.13 15.2K
15:01 8.13 8.14 8.13 8.14 46.6K
15:02 8.14 8.14 8.13 8.13 7.0K
15:03 8.14 8.14 8.13 8.13 17.2K
15:04 8.14 8.14 8.13 8.14 5.4K
15:05 8.14 8.14 8.14 8.14 4.6K
15:06 8.13 8.13 8.13 8.13 25.3K
15:07 8.13 8.13 8.12 8.12 41.6K
15:08 8.12 8.12 8.11 8.12 7.4K
15:09 8.12 8.13 8.12 8.12 45.4K
15:10 8.13 8.13 8.12 8.13 5.1K
15:11 8.12 8.12 8.12 8.12 3.9K
15:12 8.13 8.13 8.13 8.13 5.8K
15:13 8.13 8.13 8.12 8.12 8.3K
15:14 8.13 8.13 8.13 8.13 6.5K
15:15 8.12 8.12 8.12 8.12 3.3K
15:16 8.13 8.13 8.12 8.13 8.1K
15:17 8.13 8.13 8.11 8.12 56.3K
15:18 8.12 8.12 8.11 8.12 14.6K
15:19 8.12 8.12 8.11 8.12 6.3K
15:20 8.12 8.12 8.12 8.12 9.3K
15:21 8.12 8.12 8.12 8.12 18.5K
15:22 8.12 8.12 8.12 8.12 24.6K
15:23 8.12 8.14 8.12 8.14 71.0K
15:24 8.14 8.14 8.14 8.14 18.1K
15:25 8.14 8.14 8.13 8.14 6.3K
15:26 8.14 8.14 8.13 8.14 30.6K
15:27 8.14 8.14 8.13 8.13 36.9K
15:28 8.13 8.13 8.12 8.13 8.6K
15:29 8.13 8.13 8.12 8.13 5.2K
15:30 8.12 8.12 8.12 8.12 25.4K
15:31 8.12 8.12 8.12 8.12 38.6K
15:32 8.12 8.13 8.12 8.13 44.6K
15:33 8.13 8.13 8.13 8.13 4.5K
15:34 8.13 8.13 8.12 8.13 7.9K
15:35 8.13 8.13 8.13 8.13 5.8K
15:36 8.13 8.13 8.13 8.13 4.2K
15:37 8.13 8.13 8.13 8.13 9.8K
15:38 8.13 8.13 8.13 8.13 10.1K
15:39 8.13 8.13 8.12 8.13 3.7K
15:40 8.13 8.13 8.12 8.13 17.1K
15:41 8.13 8.13 8.12 8.12 59.8K
15:42 8.12 8.12 8.12 8.12 21.1K
15:43 8.12 8.12 8.11 8.12 8.1K
15:44 8.12 8.12 8.11 8.12 37.7K
15:45 8.12 8.14 8.12 8.14 125.4K
15:46 8.14 8.14 8.14 8.14 21.0K
15:47 8.14 8.14 8.14 8.14 22.0K
15:48 8.14 8.14 8.14 8.14 26.2K
15:49 8.14 8.14 8.14 8.14 11.0K
15:50 8.15 8.15 8.14 8.14 75.9K
15:51 8.14 8.15 8.14 8.15 96.2K
15:52 8.15 8.15 8.15 8.15 22.9K
15:53 8.15 8.15 8.14 8.15 21.5K
15:54 8.14 8.15 8.13 8.13 54.1K
15:55 8.14 8.14 8.13 8.14 49.3K
15:56 8.14 8.14 8.13 8.14 42.5K
15:57 8.14 8.16 8.14 8.15 257.3K
15:58 8.15 8.15 8.15 8.15 95.9K
15:59 8.15 8.16 8.14 8.14 1,283.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available