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 8.44 8.48 8.37 8.37 567.3K
09:31 8.39 8.39 8.27 8.35 234.4K
09:32 8.39 8.49 8.39 8.49 171.2K
09:33 8.51 8.52 8.47 8.52 157.2K
09:34 8.52 8.57 8.51 8.55 124.6K
09:35 8.55 8.62 8.54 8.62 243.4K
09:36 8.62 8.66 8.61 8.66 101.4K
09:37 8.66 8.71 8.65 8.70 176.2K
09:38 8.71 8.74 8.71 8.74 177.2K
09:39 8.73 8.77 8.73 8.76 124.2K
09:40 8.77 8.78 8.72 8.72 107.9K
09:41 8.72 8.72 8.68 8.71 195.3K
09:42 8.72 8.75 8.72 8.73 115.1K
09:43 8.73 8.74 8.69 8.71 133.5K
09:44 8.71 8.72 8.68 8.69 72.0K
09:45 8.68 8.72 8.68 8.71 172.1K
09:46 8.73 8.75 8.73 8.75 121.1K
09:47 8.74 8.76 8.70 8.70 160.4K
09:48 8.70 8.70 8.66 8.66 87.5K
09:49 8.66 8.67 8.62 8.62 93.3K
09:50 8.61 8.63 8.60 8.60 95.5K
09:51 8.59 8.65 8.59 8.64 53.4K
09:52 8.64 8.68 8.62 8.68 158.0K
09:53 8.67 8.67 8.64 8.65 34.7K
09:54 8.65 8.70 8.65 8.69 50.8K
09:55 8.69 8.69 8.68 8.69 24.4K
09:56 8.68 8.70 8.66 8.70 57.9K
09:57 8.70 8.71 8.70 8.70 53.1K
09:58 8.70 8.71 8.68 8.69 35.3K
09:59 8.68 8.68 8.62 8.63 62.5K
10:00 8.62 8.68 8.62 8.68 134.1K
10:01 8.68 8.72 8.68 8.71 61.0K
10:02 8.71 8.72 8.68 8.68 79.9K
10:03 8.69 8.71 8.67 8.67 54.6K
10:04 8.67 8.67 8.65 8.65 47.1K
10:05 8.68 8.69 8.64 8.64 100.2K
10:06 8.64 8.66 8.64 8.65 40.1K
10:07 8.65 8.69 8.65 8.69 82.5K
10:08 8.69 8.70 8.68 8.68 48.1K
10:09 8.68 8.69 8.67 8.67 71.0K
10:10 8.67 8.68 8.65 8.68 67.5K
10:11 8.67 8.67 8.64 8.65 59.0K
10:12 8.65 8.67 8.65 8.66 25.2K
10:13 8.65 8.66 8.65 8.66 27.4K
10:14 8.66 8.70 8.66 8.70 131.2K
10:15 8.70 8.70 8.68 8.70 48.4K
10:16 8.71 8.75 8.71 8.75 56.7K
10:17 8.76 8.78 8.76 8.78 112.0K
10:18 8.78 8.80 8.78 8.80 147.2K
10:19 8.81 8.81 8.80 8.80 52.2K
10:20 8.79 8.82 8.78 8.79 84.0K
10:21 8.81 8.81 8.79 8.79 83.6K
10:22 8.79 8.79 8.76 8.76 95.8K
10:23 8.76 8.77 8.72 8.77 84.3K
10:24 8.75 8.77 8.72 8.73 40.8K
10:25 8.74 8.75 8.74 8.75 71.1K
10:26 8.74 8.76 8.74 8.76 50.2K
10:27 8.76 8.76 8.72 8.74 77.1K
10:28 8.75 8.77 8.75 8.76 66.4K
10:29 8.76 8.76 8.71 8.72 40.3K
10:30 8.72 8.73 8.71 8.73 56.7K
10:31 8.74 8.76 8.74 8.75 53.7K
10:32 8.74 8.74 8.72 8.72 19.1K
10:33 8.72 8.72 8.69 8.71 100.4K
10:34 8.71 8.74 8.70 8.74 65.3K
10:35 8.74 8.75 8.74 8.75 31.3K
10:36 8.75 8.75 8.73 8.74 50.2K
10:37 8.75 8.76 8.73 8.74 72.8K
10:38 8.75 8.75 8.70 8.70 42.6K
10:39 8.70 8.70 8.68 8.70 48.9K
10:40 8.70 8.71 8.68 8.71 165.4K
10:41 8.72 8.72 8.71 8.71 44.3K
10:42 8.71 8.72 8.68 8.69 106.9K
10:43 8.69 8.69 8.68 8.69 20.2K
10:44 8.69 8.69 8.66 8.68 48.0K
10:45 8.67 8.69 8.66 8.66 52.1K
10:46 8.66 8.67 8.65 8.67 52.5K
10:47 8.66 8.68 8.65 8.68 67.6K
10:48 8.68 8.68 8.66 8.67 62.3K
10:49 8.67 8.68 8.66 8.66 74.9K
10:50 8.66 8.70 8.66 8.70 181.3K
10:51 8.70 8.71 8.69 8.70 50.2K
10:52 8.69 8.72 8.69 8.72 47.3K
10:53 8.71 8.71 8.70 8.70 16.2K
10:54 8.69 8.69 8.67 8.69 25.4K
10:55 8.69 8.69 8.67 8.67 131.4K
10:56 8.67 8.67 8.65 8.67 32.4K
10:57 8.67 8.67 8.66 8.67 47.8K
10:58 8.66 8.66 8.65 8.65 15.0K
10:59 8.65 8.66 8.65 8.66 38.4K
11:00 8.67 8.68 8.65 8.67 116.6K
11:01 8.67 8.69 8.67 8.69 53.1K
11:02 8.69 8.71 8.68 8.71 62.7K
11:03 8.70 8.70 8.67 8.67 93.8K
11:04 8.66 8.70 8.66 8.70 64.9K
11:05 8.70 8.72 8.70 8.70 99.5K
11:06 8.69 8.71 8.69 8.71 39.2K
11:07 8.71 8.71 8.70 8.70 48.5K
11:08 8.72 8.72 8.70 8.70 98.2K
11:09 8.70 8.70 8.67 8.67 16.9K
11:10 8.68 8.68 8.66 8.68 43.3K
11:11 8.68 8.68 8.65 8.65 90.7K
11:12 8.65 8.65 8.63 8.65 64.7K
11:13 8.65 8.65 8.64 8.64 19.1K
11:14 8.65 8.65 8.63 8.65 66.4K
11:15 8.65 8.66 8.64 8.66 31.4K
11:16 8.65 8.66 8.64 8.66 41.4K
11:17 8.66 8.67 8.65 8.65 85.5K
11:18 8.65 8.65 8.63 8.64 28.6K
11:19 8.63 8.66 8.63 8.64 96.4K
11:20 8.65 8.67 8.65 8.66 34.8K
11:21 8.67 8.68 8.67 8.68 15.9K
11:22 8.68 8.68 8.67 8.67 85.6K
11:23 8.66 8.66 8.65 8.66 31.6K
11:24 8.65 8.66 8.65 8.66 31.5K
11:25 8.65 8.66 8.62 8.62 40.4K
11:26 8.62 8.63 8.61 8.62 18.5K
11:27 8.62 8.64 8.62 8.62 73.7K
11:28 8.63 8.64 8.63 8.63 61.4K
11:29 8.64 8.66 8.64 8.66 109.2K
11:30 8.67 8.67 8.66 8.66 9.9K
11:31 8.66 8.66 8.64 8.66 75.6K
11:32 8.66 8.68 8.66 8.67 60.9K
11:33 8.67 8.68 8.66 8.68 49.7K
11:34 8.68 8.70 8.67 8.68 125.5K
11:35 8.67 8.68 8.65 8.65 60.7K
11:36 8.63 8.65 8.63 8.64 113.2K
11:37 8.63 8.64 8.62 8.64 85.5K
11:38 8.63 8.63 8.62 8.63 27.5K
11:39 8.63 8.64 8.62 8.64 70.9K
11:40 8.63 8.66 8.63 8.65 88.4K
11:41 8.65 8.65 8.62 8.64 95.9K
11:42 8.64 8.64 8.64 8.64 3.8K
11:43 8.64 8.66 8.64 8.66 53.6K
11:44 8.66 8.67 8.66 8.67 41.9K
11:45 8.67 8.67 8.66 8.67 56.2K
11:46 8.66 8.67 8.66 8.66 21.2K
11:47 8.68 8.69 8.68 8.68 53.8K
11:48 8.67 8.68 8.66 8.67 25.9K
11:49 8.67 8.68 8.66 8.67 63.7K
11:50 8.66 8.67 8.66 8.67 28.3K
11:51 8.68 8.69 8.67 8.69 100.6K
11:52 8.69 8.69 8.68 8.69 47.1K
11:53 8.69 8.69 8.67 8.67 64.3K
11:54 8.67 8.67 8.65 8.66 20.0K
11:55 8.66 8.68 8.65 8.68 67.5K
11:56 8.67 8.67 8.65 8.65 84.2K
11:57 8.65 8.65 8.64 8.65 39.0K
11:58 8.65 8.66 8.65 8.66 53.5K
11:59 8.65 8.66 8.65 8.66 42.2K
12:00 8.65 8.66 8.64 8.64 17.8K
12:01 8.64 8.64 8.63 8.63 35.7K
12:02 8.63 8.63 8.62 8.63 51.9K
12:03 8.63 8.64 8.62 8.64 17.3K
12:04 8.63 8.65 8.63 8.65 139.6K
12:05 8.65 8.65 8.64 8.65 20.9K
12:06 8.64 8.65 8.64 8.65 79.5K
12:07 8.65 8.65 8.64 8.64 12.5K
12:08 8.63 8.63 8.62 8.63 42.1K
12:09 8.63 8.64 8.62 8.64 55.1K
12:10 8.64 8.66 8.64 8.66 44.3K
12:11 8.66 8.66 8.65 8.65 43.7K
12:12 8.66 8.66 8.65 8.65 46.7K
12:13 8.65 8.65 8.64 8.65 62.8K
12:14 8.64 8.65 8.63 8.64 69.0K
12:15 8.63 8.64 8.63 8.64 3.4K
12:16 8.64 8.64 8.64 8.64 17.0K
12:17 8.64 8.66 8.64 8.66 22.6K
12:18 8.66 8.66 8.64 8.66 50.6K
12:19 8.66 8.66 8.66 8.66 5.9K
12:20 8.66 8.67 8.65 8.65 27.6K
12:21 8.65 8.68 8.65 8.68 121.4K
12:22 8.67 8.68 8.67 8.68 27.7K
12:23 8.68 8.68 8.67 8.67 52.1K
12:24 8.67 8.68 8.67 8.68 32.0K
12:25 8.68 8.69 8.68 8.69 29.8K
12:26 8.69 8.69 8.68 8.69 14.9K
12:27 8.69 8.69 8.69 8.69 37.0K
12:28 8.69 8.72 8.68 8.72 95.7K
12:29 8.72 8.74 8.72 8.74 57.2K
12:30 8.74 8.75 8.73 8.74 38.4K
12:31 8.74 8.75 8.74 8.75 59.9K
12:32 8.75 8.75 8.74 8.75 113.0K
12:33 8.75 8.75 8.74 8.74 56.7K
12:34 8.74 8.75 8.74 8.75 40.0K
12:35 8.75 8.75 8.73 8.74 54.1K
12:36 8.74 8.74 8.73 8.74 48.8K
12:37 8.74 8.75 8.74 8.74 39.9K
12:38 8.73 8.74 8.73 8.74 50.9K
12:39 8.73 8.74 8.73 8.74 23.2K
12:40 8.74 8.74 8.72 8.72 65.3K
12:41 8.72 8.72 8.70 8.70 30.8K
12:42 8.70 8.71 8.70 8.70 27.5K
12:43 8.70 8.71 8.70 8.70 16.6K
12:44 8.69 8.69 8.68 8.69 35.0K
12:45 8.69 8.72 8.69 8.72 36.0K
12:46 8.71 8.74 8.71 8.74 120.1K
12:47 8.74 8.76 8.74 8.75 114.5K
12:48 8.75 8.76 8.75 8.76 17.8K
12:49 8.76 8.76 8.75 8.76 28.2K
12:50 8.76 8.76 8.74 8.74 34.2K
12:51 8.72 8.74 8.72 8.74 87.7K
12:52 8.74 8.74 8.73 8.74 75.7K
12:53 8.72 8.73 8.72 8.73 8.7K
12:54 8.73 8.74 8.73 8.74 11.5K
12:55 8.74 8.75 8.73 8.74 55.7K
12:56 8.74 8.75 8.73 8.75 74.7K
12:57 8.74 8.75 8.74 8.75 25.6K
12:58 8.75 8.75 8.74 8.74 9.0K
12:59 8.75 8.75 8.74 8.75 16.1K
13:00 8.75 8.75 8.73 8.73 22.6K
13:01 8.74 8.74 8.74 8.74 3.3K
13:02 8.73 8.74 8.72 8.72 33.0K
13:03 8.72 8.74 8.72 8.74 37.9K
13:04 8.74 8.74 8.74 8.74 17.5K
13:05 8.75 8.76 8.74 8.76 50.3K
13:06 8.75 8.75 8.73 8.73 55.0K
13:07 8.73 8.73 8.71 8.72 75.2K
13:08 8.73 8.73 8.71 8.72 63.4K
13:09 8.72 8.72 8.71 8.72 14.5K
13:10 8.71 8.72 8.71 8.72 9.1K
13:11 8.72 8.72 8.71 8.72 6.5K
13:12 8.72 8.73 8.72 8.73 105.3K
13:13 8.72 8.72 8.70 8.71 36.8K
13:14 8.71 8.72 8.70 8.70 56.1K
13:15 8.71 8.71 8.70 8.71 16.5K
13:16 8.70 8.71 8.70 8.70 27.6K
13:17 8.70 8.71 8.70 8.70 110.3K
13:18 8.71 8.71 8.70 8.70 12.4K
13:19 8.69 8.71 8.69 8.69 78.4K
13:20 8.70 8.70 8.69 8.70 4.8K
13:21 8.69 8.70 8.69 8.70 7.4K
13:22 8.70 8.71 8.70 8.71 27.3K
13:23 8.71 8.71 8.70 8.71 70.0K
13:24 8.69 8.70 8.69 8.69 69.7K
13:25 8.69 8.69 8.68 8.68 62.8K
13:26 8.68 8.68 8.67 8.68 37.8K
13:27 8.68 8.68 8.67 8.68 3.9K
13:28 8.68 8.68 8.66 8.67 49.8K
13:29 8.66 8.67 8.66 8.67 12.9K
13:30 8.67 8.68 8.67 8.68 50.3K
13:31 8.68 8.68 8.68 8.68 40.4K
13:32 8.67 8.68 8.67 8.68 16.9K
13:33 8.68 8.68 8.67 8.68 9.4K
13:34 8.68 8.68 8.67 8.68 79.5K
13:35 8.67 8.67 8.66 8.66 34.6K
13:36 8.66 8.66 8.64 8.65 43.7K
13:37 8.65 8.65 8.64 8.65 20.9K
13:38 8.65 8.65 8.64 8.65 109.8K
13:39 8.65 8.66 8.65 8.66 85.1K
13:40 8.66 8.66 8.66 8.66 41.9K
13:41 8.65 8.66 8.64 8.65 61.8K
13:42 8.64 8.67 8.64 8.65 43.9K
13:43 8.66 8.66 8.64 8.64 43.5K
13:44 8.65 8.65 8.64 8.65 16.3K
13:45 8.65 8.65 8.64 8.65 10.8K
13:46 8.65 8.65 8.64 8.64 18.3K
13:47 8.65 8.66 8.65 8.65 24.6K
13:48 8.66 8.66 8.65 8.66 6.7K
13:49 8.65 8.65 8.64 8.64 38.9K
13:50 8.64 8.64 8.63 8.63 31.7K
13:51 8.62 8.63 8.62 8.62 122.1K
13:52 8.61 8.63 8.61 8.63 62.7K
13:53 8.63 8.63 8.62 8.62 7.5K
13:54 8.64 8.64 8.63 8.63 46.6K
13:55 8.63 8.64 8.63 8.64 16.8K
13:56 8.64 8.64 8.63 8.64 16.5K
13:57 8.64 8.64 8.63 8.64 11.6K
13:58 8.64 8.64 8.63 8.64 2.7K
13:59 8.64 8.64 8.63 8.63 34.1K
14:00 8.62 8.63 8.61 8.62 39.0K
14:01 8.62 8.63 8.62 8.63 24.2K
14:02 8.63 8.63 8.62 8.62 52.8K
14:03 8.63 8.63 8.61 8.62 55.7K
14:04 8.62 8.62 8.62 8.62 32.0K
14:05 8.62 8.62 8.62 8.62 6.3K
14:06 8.62 8.62 8.62 8.62 7.9K
14:07 8.62 8.62 8.60 8.60 24.4K
14:08 8.60 8.61 8.60 8.61 58.1K
14:09 8.61 8.61 8.61 8.61 12.1K
14:10 8.61 8.61 8.60 8.61 3.0K
14:11 8.61 8.61 8.61 8.61 2.6K
14:12 8.61 8.62 8.61 8.62 75.6K
14:13 8.62 8.62 8.61 8.62 8.6K
14:14 8.62 8.62 8.61 8.61 34.7K
14:15 8.62 8.62 8.62 8.62 38.9K
14:16 8.62 8.63 8.62 8.63 70.8K
14:17 8.63 8.63 8.63 8.63 10.7K
14:18 8.63 8.63 8.62 8.63 36.5K
14:19 8.63 8.64 8.62 8.63 120.8K
14:20 8.63 8.64 8.63 8.64 35.0K
14:21 8.64 8.64 8.63 8.64 11.2K
14:22 8.64 8.64 8.64 8.64 17.4K
14:23 8.64 8.64 8.63 8.64 21.3K
14:24 8.64 8.64 8.62 8.63 39.3K
14:25 8.63 8.63 8.62 8.62 7.0K
14:26 8.63 8.63 8.62 8.63 10.9K
14:27 8.63 8.63 8.63 8.63 44.9K
14:28 8.63 8.64 8.63 8.63 38.4K
14:29 8.64 8.64 8.64 8.64 6.9K
14:30 8.64 8.64 8.64 8.64 9.8K
14:31 8.64 8.64 8.63 8.64 4.8K
14:32 8.64 8.64 8.64 8.64 7.0K
14:33 8.64 8.64 8.63 8.63 13.3K
14:34 8.64 8.67 8.64 8.66 154.3K
14:35 8.67 8.67 8.65 8.65 94.5K
14:36 8.66 8.67 8.66 8.67 35.8K
14:37 8.67 8.67 8.66 8.66 50.3K
14:38 8.66 8.66 8.65 8.66 22.2K
14:39 8.66 8.66 8.65 8.66 33.4K
14:40 8.66 8.66 8.65 8.66 43.7K
14:41 8.67 8.67 8.65 8.67 118.8K
14:42 8.67 8.67 8.66 8.67 31.0K
14:43 8.67 8.67 8.66 8.67 11.3K
14:44 8.66 8.67 8.66 8.67 6.4K
14:45 8.67 8.67 8.66 8.66 6.7K
14:46 8.67 8.67 8.66 8.66 32.4K
14:47 8.66 8.67 8.65 8.67 52.9K
14:48 8.67 8.68 8.67 8.68 22.5K
14:49 8.68 8.68 8.67 8.67 4.2K
14:50 8.67 8.67 8.66 8.66 46.1K
14:51 8.66 8.66 8.65 8.65 13.7K
14:52 8.65 8.65 8.64 8.65 22.1K
14:53 8.64 8.66 8.64 8.65 112.3K
14:54 8.65 8.66 8.65 8.65 3.9K
14:55 8.66 8.67 8.65 8.66 32.3K
14:56 8.66 8.66 8.64 8.65 25.3K
14:57 8.65 8.65 8.64 8.64 9.4K
14:58 8.64 8.64 8.64 8.64 2.0K
14:59 8.65 8.65 8.64 8.65 23.1K
15:00 8.65 8.65 8.64 8.65 13.1K
15:01 8.65 8.65 8.64 8.65 4.0K
15:02 8.65 8.65 8.63 8.64 38.4K
15:03 8.64 8.64 8.64 8.64 7.2K
15:04 8.64 8.64 8.63 8.64 76.0K
15:05 8.64 8.64 8.64 8.64 4.2K
15:06 8.64 8.64 8.63 8.64 13.0K
15:07 8.63 8.64 8.63 8.64 38.7K
15:08 8.64 8.64 8.64 8.64 5.3K
15:09 8.64 8.64 8.63 8.64 30.5K
15:10 8.63 8.64 8.63 8.64 4.6K
15:11 8.64 8.64 8.63 8.64 17.4K
15:12 8.64 8.64 8.63 8.64 13.4K
15:13 8.62 8.63 8.62 8.63 32.8K
15:14 8.63 8.65 8.63 8.64 96.8K
15:15 8.64 8.65 8.64 8.65 75.4K
15:16 8.65 8.65 8.65 8.65 4.2K
15:17 8.65 8.65 8.65 8.65 11.6K
15:18 8.65 8.65 8.64 8.64 13.3K
15:19 8.65 8.65 8.64 8.64 43.0K
15:20 8.64 8.64 8.63 8.64 15.2K
15:21 8.63 8.64 8.63 8.64 6.9K
15:22 8.64 8.64 8.63 8.64 4.4K
15:23 8.64 8.65 8.64 8.65 23.1K
15:24 8.65 8.65 8.64 8.65 11.2K
15:25 8.65 8.65 8.64 8.65 10.7K
15:26 8.65 8.66 8.64 8.65 48.2K
15:27 8.65 8.65 8.64 8.64 10.8K
15:28 8.65 8.66 8.65 8.66 40.9K
15:29 8.66 8.66 8.64 8.65 37.3K
15:30 8.65 8.66 8.64 8.65 78.2K
15:31 8.64 8.65 8.64 8.64 124.8K
15:32 8.64 8.64 8.62 8.63 73.8K
15:33 8.63 8.63 8.63 8.63 29.6K
15:34 8.63 8.65 8.63 8.64 186.8K
15:35 8.63 8.64 8.63 8.64 12.6K
15:36 8.64 8.64 8.62 8.63 27.0K
15:37 8.63 8.63 8.62 8.62 34.7K
15:38 8.63 8.63 8.62 8.63 5.9K
15:39 8.63 8.64 8.62 8.64 88.8K
15:40 8.63 8.64 8.63 8.64 24.4K
15:41 8.63 8.64 8.63 8.64 15.3K
15:42 8.64 8.64 8.63 8.64 35.5K
15:43 8.64 8.64 8.63 8.64 89.6K
15:44 8.64 8.64 8.62 8.62 46.8K
15:45 8.62 8.63 8.61 8.61 39.6K
15:46 8.61 8.62 8.61 8.62 38.2K
15:47 8.62 8.62 8.61 8.62 44.0K
15:48 8.62 8.62 8.61 8.62 24.9K
15:49 8.61 8.62 8.61 8.62 48.2K
15:50 8.62 8.62 8.60 8.62 158.8K
15:51 8.62 8.62 8.62 8.62 41.2K
15:52 8.62 8.63 8.61 8.62 96.3K
15:53 8.63 8.63 8.62 8.63 39.4K
15:54 8.63 8.63 8.62 8.63 33.0K
15:55 8.63 8.63 8.62 8.63 74.1K
15:56 8.63 8.64 8.62 8.62 126.9K
15:57 8.63 8.63 8.61 8.62 179.2K
15:58 8.62 8.63 8.62 8.63 185.6K
15:59 8.63 8.64 8.63 8.63 1,212.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available