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 8.52 8.52 8.48 8.50 445.1K
09:31 8.51 8.61 8.51 8.58 281.7K
09:32 8.57 8.57 8.51 8.54 127.4K
09:33 8.56 8.63 8.55 8.63 88.2K
09:34 8.63 8.63 8.59 8.61 51.3K
09:35 8.58 8.58 8.53 8.54 29.2K
09:36 8.54 8.56 8.52 8.56 14.7K
09:37 8.58 8.58 8.53 8.53 21.7K
09:38 8.54 8.57 8.53 8.54 38.8K
09:39 8.53 8.55 8.53 8.54 8.2K
09:40 8.53 8.53 8.51 8.52 21.2K
09:41 8.53 8.53 8.52 8.53 23.8K
09:42 8.52 8.54 8.52 8.54 15.5K
09:43 8.52 8.55 8.52 8.55 26.5K
09:44 8.55 8.56 8.55 8.55 22.4K
09:45 8.53 8.56 8.53 8.53 44.3K
09:46 8.52 8.52 8.51 8.51 39.1K
09:47 8.50 8.51 8.50 8.51 10.9K
09:48 8.51 8.55 8.50 8.55 32.1K
09:49 8.56 8.58 8.55 8.56 46.9K
09:50 8.55 8.57 8.54 8.57 17.8K
09:51 8.57 8.57 8.55 8.56 26.9K
09:52 8.56 8.56 8.55 8.55 8.9K
09:53 8.56 8.58 8.55 8.55 73.4K
09:54 8.56 8.60 8.56 8.58 29.0K
09:55 8.59 8.59 8.57 8.57 23.1K
09:56 8.57 8.60 8.57 8.60 26.3K
09:57 8.60 8.61 8.60 8.60 15.6K
09:58 8.59 8.59 8.58 8.58 28.4K
09:59 8.57 8.58 8.55 8.56 56.0K
10:00 8.57 8.57 8.54 8.55 88.0K
10:01 8.54 8.56 8.54 8.55 41.6K
10:02 8.54 8.59 8.54 8.59 45.6K
10:03 8.59 8.62 8.59 8.62 48.3K
10:04 8.62 8.64 8.62 8.64 32.6K
10:05 8.62 8.63 8.61 8.61 28.0K
10:06 8.62 8.63 8.60 8.63 58.0K
10:07 8.64 8.65 8.63 8.63 38.3K
10:08 8.63 8.64 8.61 8.61 22.1K
10:09 8.61 8.65 8.61 8.64 22.8K
10:10 8.65 8.65 8.63 8.65 24.2K
10:11 8.65 8.66 8.65 8.66 11.4K
10:12 8.66 8.68 8.65 8.68 87.9K
10:13 8.68 8.70 8.67 8.69 73.3K
10:14 8.69 8.70 8.68 8.68 44.1K
10:15 8.68 8.69 8.66 8.66 64.1K
10:16 8.67 8.68 8.66 8.68 9.4K
10:17 8.68 8.69 8.67 8.67 30.8K
10:18 8.68 8.68 8.67 8.68 2.5K
10:19 8.68 8.68 8.67 8.67 17.8K
10:20 8.68 8.68 8.67 8.67 33.2K
10:21 8.69 8.69 8.68 8.68 15.9K
10:22 8.69 8.69 8.68 8.68 4.2K
10:23 8.69 8.69 8.67 8.68 44.2K
10:24 8.67 8.68 8.67 8.68 14.3K
10:25 8.68 8.68 8.68 8.68 2.0K
10:26 8.68 8.70 8.66 8.70 66.6K
10:27 8.70 8.70 8.69 8.69 21.2K
10:28 8.69 8.69 8.68 8.68 10.8K
10:29 8.69 8.69 8.67 8.69 56.8K
10:30 8.69 8.69 8.68 8.68 35.2K
10:31 8.68 8.69 8.68 8.69 10.8K
10:32 8.68 8.69 8.68 8.69 19.0K
10:33 8.69 8.69 8.67 8.68 23.5K
10:34 8.68 8.69 8.68 8.69 33.0K
10:35 8.69 8.71 8.67 8.71 95.2K
10:36 8.71 8.73 8.70 8.73 59.5K
10:37 8.73 8.74 8.72 8.74 54.6K
10:38 8.73 8.74 8.73 8.73 32.6K
10:39 8.74 8.74 8.72 8.73 37.5K
10:40 8.73 8.74 8.73 8.74 43.4K
10:41 8.74 8.74 8.72 8.74 53.9K
10:42 8.74 8.74 8.73 8.74 44.7K
10:43 8.74 8.74 8.74 8.74 7.3K
10:44 8.73 8.73 8.72 8.73 77.0K
10:45 8.73 8.74 8.68 8.68 85.0K
10:46 8.69 8.69 8.67 8.69 47.5K
10:47 8.69 8.74 8.69 8.74 52.8K
10:48 8.74 8.76 8.73 8.75 65.4K
10:49 8.75 8.75 8.73 8.74 30.1K
10:50 8.74 8.74 8.72 8.72 35.3K
10:51 8.72 8.74 8.72 8.74 42.3K
10:52 8.74 8.75 8.74 8.75 28.6K
10:53 8.74 8.76 8.74 8.76 79.1K
10:54 8.76 8.77 8.76 8.77 36.4K
10:55 8.77 8.77 8.76 8.77 9.0K
10:56 8.77 8.77 8.77 8.77 8.1K
10:57 8.75 8.75 8.75 8.75 58.1K
10:58 8.75 8.76 8.75 8.76 31.9K
10:59 8.76 8.76 8.74 8.74 70.5K
11:00 8.74 8.74 8.73 8.73 21.5K
11:01 8.73 8.73 8.73 8.73 5.1K
11:02 8.74 8.75 8.73 8.75 86.9K
11:03 8.75 8.76 8.74 8.74 37.6K
11:04 8.75 8.75 8.73 8.73 18.8K
11:05 8.72 8.72 8.70 8.72 61.7K
11:06 8.72 8.73 8.71 8.72 31.3K
11:07 8.72 8.73 8.72 8.73 30.8K
11:08 8.73 8.73 8.71 8.72 82.4K
11:09 8.72 8.74 8.72 8.74 35.0K
11:10 8.74 8.76 8.74 8.76 57.0K
11:11 8.75 8.76 8.74 8.74 103.0K
11:12 8.73 8.74 8.72 8.72 35.0K
11:13 8.73 8.75 8.73 8.75 60.2K
11:14 8.76 8.77 8.76 8.77 15.8K
11:15 8.76 8.78 8.76 8.77 63.7K
11:16 8.76 8.79 8.76 8.78 103.5K
11:17 8.79 8.79 8.78 8.79 18.2K
11:18 8.79 8.80 8.78 8.79 53.1K
11:19 8.80 8.80 8.78 8.79 51.1K
11:20 8.78 8.79 8.76 8.76 59.7K
11:21 8.76 8.77 8.75 8.75 102.6K
11:22 8.76 8.77 8.76 8.77 35.3K
11:23 8.77 8.77 8.77 8.77 2.2K
11:24 8.77 8.78 8.76 8.78 85.6K
11:25 8.78 8.78 8.77 8.78 69.6K
11:26 8.77 8.79 8.77 8.79 20.6K
11:27 8.79 8.79 8.77 8.77 29.7K
11:28 8.77 8.78 8.77 8.78 14.9K
11:29 8.78 8.79 8.77 8.79 56.8K
11:30 8.78 8.79 8.78 8.78 15.4K
11:31 8.79 8.79 8.77 8.77 18.3K
11:32 8.78 8.78 8.77 8.77 5.4K
11:33 8.78 8.78 8.77 8.77 6.3K
11:34 8.78 8.78 8.77 8.77 30.4K
11:35 8.77 8.77 8.76 8.77 6.9K
11:36 8.77 8.77 8.77 8.77 6.7K
11:37 8.77 8.77 8.77 8.77 3.5K
11:38 8.77 8.77 8.77 8.77 3.2K
11:39 8.77 8.77 8.77 8.77 22.4K
11:40 8.77 8.78 8.76 8.77 26.6K
11:41 8.77 8.80 8.77 8.80 37.5K
11:42 8.80 8.80 8.79 8.80 9.2K
11:43 8.79 8.80 8.78 8.79 30.2K
11:44 8.79 8.80 8.79 8.80 25.9K
11:45 8.79 8.80 8.79 8.80 13.9K
11:46 8.80 8.80 8.79 8.80 13.3K
11:47 8.80 8.80 8.78 8.79 24.5K
11:48 8.79 8.79 8.78 8.78 3.8K
11:49 8.79 8.79 8.78 8.78 28.4K
11:50 8.78 8.80 8.78 8.80 99.2K
11:51 8.80 8.80 8.80 8.80 6.7K
11:52 8.80 8.80 8.79 8.80 18.5K
11:53 8.80 8.80 8.79 8.79 46.5K
11:54 8.80 8.81 8.80 8.81 82.4K
11:55 8.81 8.82 8.80 8.82 142.9K
11:56 8.82 8.83 8.82 8.83 78.1K
11:57 8.83 8.83 8.81 8.82 80.4K
11:58 8.82 8.83 8.82 8.83 9.9K
11:59 8.83 8.83 8.81 8.82 64.8K
12:00 8.83 8.83 8.82 8.82 41.8K
12:01 8.81 8.81 8.80 8.81 17.2K
12:02 8.79 8.80 8.79 8.80 73.8K
12:03 8.79 8.81 8.79 8.81 50.8K
12:04 8.80 8.80 8.79 8.80 44.7K
12:05 8.79 8.80 8.79 8.80 33.2K
12:06 8.80 8.80 8.79 8.80 8.6K
12:07 8.80 8.81 8.79 8.80 39.5K
12:08 8.80 8.82 8.80 8.82 35.8K
12:09 8.81 8.82 8.81 8.82 38.9K
12:10 8.82 8.83 8.81 8.81 94.9K
12:11 8.82 8.83 8.81 8.83 68.8K
12:12 8.83 8.83 8.83 8.83 9.4K
12:13 8.82 8.83 8.82 8.83 18.6K
12:14 8.83 8.83 8.83 8.83 3.9K
12:15 8.82 8.83 8.82 8.82 13.6K
12:16 8.83 8.83 8.82 8.83 26.8K
12:17 8.83 8.83 8.82 8.83 15.3K
12:18 8.83 8.84 8.81 8.83 99.4K
12:19 8.83 8.83 8.82 8.83 48.6K
12:20 8.83 8.84 8.83 8.83 104.7K
12:21 8.84 8.84 8.82 8.83 64.7K
12:22 8.84 8.84 8.83 8.84 12.0K
12:23 8.84 8.85 8.83 8.84 59.1K
12:24 8.84 8.84 8.83 8.84 42.4K
12:25 8.83 8.85 8.83 8.85 89.6K
12:26 8.85 8.85 8.84 8.85 16.1K
12:27 8.85 8.85 8.84 8.85 10.5K
12:28 8.85 8.85 8.83 8.83 25.0K
12:29 8.83 8.84 8.83 8.84 74.5K
12:30 8.83 8.84 8.82 8.83 51.5K
12:31 8.83 8.84 8.83 8.84 26.1K
12:32 8.83 8.84 8.83 8.83 38.5K
12:33 8.84 8.84 8.84 8.84 38.7K
12:34 8.83 8.84 8.83 8.84 1.8K
12:35 8.84 8.84 8.83 8.83 78.7K
12:36 8.83 8.84 8.82 8.82 60.7K
12:37 8.82 8.83 8.82 8.83 19.8K
12:38 8.83 8.83 8.81 8.81 53.0K
12:39 8.82 8.82 8.81 8.82 34.3K
12:40 8.84 8.85 8.84 8.85 186.6K
12:41 8.85 8.85 8.85 8.85 4.9K
12:42 8.85 8.86 8.85 8.86 11.9K
12:43 8.85 8.86 8.83 8.83 86.4K
12:44 8.84 8.84 8.82 8.82 59.6K
12:45 8.82 8.82 8.80 8.81 30.3K
12:46 8.81 8.81 8.80 8.80 8.1K
12:47 8.81 8.81 8.79 8.80 109.5K
12:48 8.80 8.83 8.80 8.83 45.6K
12:49 8.82 8.82 8.82 8.82 31.1K
12:50 8.81 8.82 8.81 8.82 19.5K
12:51 8.82 8.83 8.82 8.82 42.1K
12:52 8.83 8.84 8.83 8.84 62.4K
12:53 8.84 8.84 8.84 8.84 11.7K
12:54 8.84 8.84 8.83 8.84 25.8K
12:55 8.84 8.85 8.83 8.83 86.9K
12:56 8.83 8.84 8.83 8.84 45.6K
12:57 8.84 8.84 8.84 8.84 4.3K
12:58 8.84 8.85 8.83 8.83 74.7K
12:59 8.84 8.84 8.83 8.84 7.9K
13:00 8.84 8.84 8.83 8.84 13.1K
13:01 8.84 8.84 8.84 8.84 11.2K
13:02 8.84 8.84 8.84 8.84 9.5K
13:03 8.84 8.84 8.84 8.84 9.8K
13:04 8.83 8.84 8.83 8.84 13.2K
13:05 8.84 8.85 8.82 8.84 99.5K
13:06 8.84 8.84 8.83 8.84 34.3K
13:07 8.84 8.84 8.83 8.84 30.4K
13:08 8.84 8.84 8.83 8.84 3.0K
13:09 8.84 8.84 8.84 8.84 12.4K
13:10 8.84 8.84 8.83 8.84 17.2K
13:11 8.84 8.84 8.83 8.84 53.7K
13:12 8.84 8.84 8.83 8.83 12.9K
13:13 8.84 8.84 8.84 8.84 1.8K
13:14 8.84 8.84 8.83 8.83 3.2K
13:15 8.83 8.84 8.83 8.84 17.4K
13:16 8.83 8.84 8.83 8.84 13.3K
13:17 8.84 8.84 8.84 8.84 9.0K
13:18 8.84 8.84 8.83 8.84 11.9K
13:19 8.84 8.85 8.84 8.85 51.8K
13:20 8.85 8.85 8.85 8.85 8.8K
13:21 8.85 8.86 8.85 8.86 18.0K
13:22 8.85 8.86 8.85 8.86 17.9K
13:23 8.86 8.86 8.86 8.86 2.2K
13:24 8.86 8.86 8.86 8.86 4.5K
13:25 8.86 8.86 8.84 8.85 67.9K
13:26 8.85 8.85 8.83 8.84 51.0K
13:27 8.84 8.84 8.83 8.84 12.7K
13:28 8.84 8.84 8.84 8.84 10.0K
13:29 8.84 8.86 8.84 8.86 33.5K
13:30 8.85 8.86 8.85 8.85 24.5K
13:31 8.85 8.86 8.85 8.86 11.5K
13:32 8.86 8.86 8.86 8.86 8.8K
13:33 8.86 8.86 8.85 8.85 34.8K
13:34 8.85 8.85 8.83 8.84 20.6K
13:35 8.84 8.84 8.83 8.84 50.5K
13:36 8.84 8.84 8.84 8.84 2.6K
13:37 8.84 8.84 8.84 8.84 2.1K
13:38 8.84 8.84 8.84 8.84 2.9K
13:39 8.84 8.84 8.83 8.84 9.0K
13:40 8.84 8.84 8.84 8.84 4.5K
13:41 8.84 8.84 8.83 8.83 34.1K
13:42 8.83 8.84 8.83 8.84 74.6K
13:43 8.83 8.84 8.83 8.84 5.8K
13:44 8.84 8.84 8.84 8.84 51.6K
13:45 8.83 8.84 8.83 8.83 36.2K
13:46 8.83 8.83 8.82 8.82 6.9K
13:47 8.83 8.84 8.83 8.84 36.1K
13:48 8.83 8.84 8.83 8.84 3.2K
13:49 8.83 8.84 8.83 8.83 3.7K
13:50 8.84 8.84 8.84 8.84 6.7K
13:51 8.84 8.84 8.84 8.84 6.1K
13:52 8.84 8.84 8.83 8.83 18.5K
13:53 8.83 8.83 8.82 8.82 18.7K
13:54 8.83 8.83 8.82 8.83 10.0K
13:55 8.84 8.84 8.83 8.83 39.5K
13:56 8.82 8.83 8.82 8.82 11.9K
13:57 8.81 8.82 8.81 8.82 19.8K
13:58 8.81 8.82 8.81 8.82 1.4K
13:59 8.82 8.82 8.81 8.82 3.8K
14:00 8.82 8.83 8.82 8.83 26.1K
14:01 8.83 8.83 8.82 8.82 35.4K
14:02 8.82 8.82 8.79 8.79 31.1K
14:03 8.80 8.80 8.79 8.80 12.0K
14:04 8.80 8.81 8.80 8.81 32.1K
14:05 8.80 8.81 8.80 8.81 23.5K
14:06 8.80 8.80 8.79 8.80 22.2K
14:07 8.80 8.80 8.79 8.80 18.3K
14:08 8.79 8.80 8.79 8.79 8.2K
14:09 8.80 8.80 8.79 8.80 11.4K
14:10 8.80 8.80 8.79 8.79 13.5K
14:11 8.79 8.80 8.78 8.79 28.8K
14:12 8.79 8.79 8.78 8.78 19.4K
14:13 8.79 8.79 8.78 8.79 8.6K
14:14 8.79 8.79 8.79 8.79 12.0K
14:15 8.79 8.79 8.79 8.79 6.4K
14:16 8.79 8.80 8.78 8.80 19.7K
14:17 8.80 8.81 8.80 8.81 18.3K
14:18 8.81 8.83 8.81 8.83 62.8K
14:19 8.82 8.83 8.82 8.83 36.3K
14:20 8.82 8.84 8.82 8.83 80.1K
14:21 8.83 8.83 8.81 8.82 47.0K
14:22 8.82 8.83 8.82 8.83 19.7K
14:23 8.83 8.83 8.82 8.82 7.1K
14:24 8.83 8.83 8.82 8.82 6.6K
14:25 8.82 8.82 8.82 8.82 10.8K
14:26 8.83 8.83 8.83 8.83 3.0K
14:27 8.83 8.83 8.83 8.83 1.8K
14:28 8.82 8.83 8.82 8.82 30.1K
14:29 8.82 8.82 8.82 8.82 19.1K
14:30 8.82 8.82 8.81 8.82 8.9K
14:31 8.82 8.82 8.82 8.82 12.2K
14:32 8.82 8.82 8.81 8.82 17.8K
14:33 8.83 8.83 8.82 8.83 50.9K
14:34 8.83 8.84 8.83 8.84 20.9K
14:35 8.84 8.84 8.82 8.82 24.4K
14:36 8.82 8.82 8.82 8.82 9.8K
14:37 8.81 8.82 8.81 8.82 10.0K
14:38 8.82 8.82 8.82 8.82 9.6K
14:39 8.82 8.83 8.82 8.83 22.0K
14:40 8.83 8.83 8.82 8.83 35.2K
14:41 8.83 8.83 8.82 8.83 11.1K
14:42 8.83 8.83 8.82 8.82 17.7K
14:43 8.83 8.83 8.83 8.83 22.7K
14:44 8.83 8.83 8.82 8.82 6.2K
14:45 8.83 8.83 8.82 8.83 10.8K
14:46 8.83 8.83 8.83 8.83 16.4K
14:47 8.83 8.83 8.82 8.83 12.9K
14:48 8.83 8.84 8.83 8.84 23.8K
14:49 8.84 8.85 8.83 8.83 28.2K
14:50 8.84 8.84 8.83 8.84 4.5K
14:51 8.84 8.84 8.83 8.83 35.8K
14:52 8.84 8.84 8.83 8.83 17.1K
14:53 8.83 8.84 8.83 8.83 8.4K
14:54 8.83 8.84 8.83 8.84 7.4K
14:55 8.84 8.84 8.84 8.84 2.1K
14:56 8.83 8.86 8.83 8.84 70.7K
14:57 8.84 8.85 8.84 8.85 2.6K
14:58 8.85 8.85 8.85 8.85 12.4K
14:59 8.85 8.85 8.84 8.84 11.4K
15:00 8.85 8.85 8.85 8.85 4.9K
15:01 8.85 8.85 8.85 8.85 6.1K
15:02 8.85 8.85 8.85 8.85 3.5K
15:03 8.85 8.85 8.84 8.84 33.8K
15:04 8.83 8.84 8.83 8.84 7.4K
15:05 8.84 8.84 8.84 8.84 4.9K
15:06 8.84 8.84 8.83 8.84 12.1K
15:07 8.84 8.85 8.84 8.85 49.3K
15:08 8.85 8.86 8.85 8.86 22.7K
15:09 8.86 8.86 8.85 8.86 45.4K
15:10 8.86 8.86 8.84 8.85 46.2K
15:11 8.84 8.85 8.84 8.85 5.3K
15:12 8.85 8.85 8.84 8.84 25.7K
15:13 8.84 8.84 8.84 8.84 22.5K
15:14 8.85 8.85 8.84 8.85 44.1K
15:15 8.85 8.85 8.85 8.85 3.7K
15:16 8.84 8.85 8.84 8.84 24.3K
15:17 8.83 8.83 8.83 8.83 31.1K
15:18 8.83 8.84 8.83 8.83 32.6K
15:19 8.84 8.84 8.83 8.84 5.1K
15:20 8.84 8.84 8.83 8.84 8.6K
15:21 8.84 8.84 8.83 8.84 5.2K
15:22 8.84 8.84 8.83 8.84 6.2K
15:23 8.84 8.84 8.83 8.84 61.2K
15:24 8.84 8.84 8.84 8.84 19.7K
15:25 8.84 8.84 8.84 8.84 4.8K
15:26 8.84 8.85 8.84 8.85 29.1K
15:27 8.85 8.85 8.84 8.85 29.9K
15:28 8.85 8.86 8.84 8.85 79.2K
15:29 8.85 8.85 8.84 8.85 15.3K
15:30 8.85 8.85 8.84 8.84 39.4K
15:31 8.84 8.86 8.84 8.86 67.0K
15:32 8.86 8.86 8.85 8.86 34.5K
15:33 8.86 8.86 8.85 8.85 5.6K
15:34 8.86 8.87 8.86 8.87 130.1K
15:35 8.87 8.88 8.87 8.88 53.3K
15:36 8.88 8.89 8.87 8.88 225.3K
15:37 8.88 8.88 8.87 8.87 7.1K
15:38 8.87 8.88 8.87 8.88 11.3K
15:39 8.88 8.88 8.85 8.85 101.0K
15:40 8.84 8.86 8.84 8.86 35.2K
15:41 8.86 8.86 8.85 8.86 44.7K
15:42 8.86 8.86 8.85 8.86 18.3K
15:43 8.86 8.86 8.85 8.86 57.8K
15:44 8.85 8.87 8.85 8.87 47.7K
15:45 8.87 8.87 8.87 8.87 10.0K
15:46 8.87 8.87 8.85 8.86 70.5K
15:47 8.86 8.86 8.85 8.86 119.8K
15:48 8.85 8.86 8.85 8.85 28.0K
15:49 8.84 8.84 8.83 8.83 40.3K
15:50 8.83 8.83 8.82 8.83 56.1K
15:51 8.83 8.83 8.82 8.82 68.8K
15:52 8.83 8.84 8.82 8.84 96.7K
15:53 8.83 8.84 8.83 8.84 26.0K
15:54 8.84 8.84 8.82 8.82 82.3K
15:55 8.82 8.83 8.82 8.83 66.4K
15:56 8.83 8.83 8.83 8.83 67.1K
15:57 8.83 8.83 8.82 8.83 79.1K
15:58 8.83 8.84 8.83 8.83 202.6K
15:59 8.83 8.83 8.80 8.80 2,391.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available