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 9.37 9.37 9.30 9.32 218.1K
09:31 9.32 9.32 9.31 9.31 8.7K
09:32 9.31 9.33 9.29 9.33 84.6K
09:33 9.33 9.33 9.31 9.31 16.0K
09:34 9.31 9.32 9.31 9.31 15.5K
09:35 9.30 9.30 9.25 9.25 44.3K
09:36 9.26 9.29 9.26 9.28 42.8K
09:37 9.29 9.32 9.29 9.32 33.3K
09:38 9.33 9.34 9.32 9.32 12.5K
09:39 9.32 9.34 9.32 9.34 9.8K
09:40 9.33 9.33 9.31 9.32 22.7K
09:41 9.32 9.33 9.31 9.33 23.8K
09:42 9.33 9.35 9.33 9.35 14.1K
09:43 9.35 9.35 9.32 9.32 12.5K
09:44 9.33 9.33 9.31 9.32 15.4K
09:45 9.32 9.34 9.32 9.34 23.0K
09:46 9.34 9.34 9.32 9.34 19.8K
09:47 9.34 9.34 9.33 9.33 20.5K
09:48 9.33 9.33 9.31 9.31 15.0K
09:49 9.32 9.33 9.32 9.33 21.1K
09:50 9.33 9.34 9.32 9.34 18.1K
09:51 9.34 9.34 9.33 9.33 10.4K
09:52 9.33 9.34 9.33 9.34 12.3K
09:53 9.34 9.34 9.32 9.32 18.0K
09:54 9.31 9.31 9.30 9.31 27.6K
09:55 9.30 9.31 9.29 9.30 41.8K
09:56 9.31 9.32 9.31 9.32 42.3K
09:57 9.32 9.35 9.32 9.35 117.2K
09:58 9.34 9.36 9.34 9.36 52.8K
09:59 9.36 9.37 9.35 9.36 75.1K
10:00 9.36 9.39 9.36 9.37 27.5K
10:01 9.37 9.37 9.36 9.36 35.0K
10:02 9.35 9.35 9.33 9.33 77.3K
10:03 9.34 9.35 9.33 9.35 37.7K
10:04 9.35 9.38 9.35 9.38 23.9K
10:05 9.40 9.41 9.39 9.41 176.1K
10:06 9.41 9.44 9.41 9.44 33.2K
10:07 9.44 9.44 9.41 9.42 65.0K
10:08 9.42 9.42 9.41 9.41 43.6K
10:09 9.41 9.42 9.38 9.38 311.0K
10:10 9.39 9.43 9.39 9.43 68.3K
10:11 9.43 9.45 9.43 9.45 46.9K
10:12 9.46 9.46 9.41 9.41 59.0K
10:13 9.41 9.41 9.35 9.38 317.0K
10:14 9.37 9.39 9.37 9.39 152.3K
10:15 9.37 9.41 9.36 9.40 845.1K
10:16 9.41 9.44 9.40 9.44 35.8K
10:17 9.43 9.45 9.43 9.45 24.9K
10:18 9.44 9.45 9.43 9.44 41.3K
10:19 9.43 9.43 9.40 9.41 28.1K
10:20 9.42 9.45 9.42 9.45 31.0K
10:21 9.44 9.47 9.44 9.44 30.9K
10:22 9.44 9.47 9.44 9.46 25.8K
10:23 9.46 9.46 9.45 9.46 20.3K
10:24 9.46 9.48 9.46 9.46 33.9K
10:25 9.47 9.48 9.46 9.48 33.2K
10:26 9.48 9.49 9.47 9.47 60.3K
10:27 9.46 9.49 9.46 9.49 36.0K
10:28 9.48 9.48 9.47 9.48 24.5K
10:29 9.49 9.49 9.48 9.49 15.0K
10:30 9.48 9.48 9.46 9.48 54.3K
10:31 9.48 9.50 9.48 9.50 77.0K
10:32 9.50 9.50 9.49 9.50 32.4K
10:33 9.50 9.51 9.48 9.48 55.6K
10:34 9.48 9.48 9.45 9.45 99.5K
10:35 9.46 9.47 9.46 9.46 116.7K
10:36 9.46 9.46 9.45 9.46 84.2K
10:37 9.45 9.45 9.45 9.45 31.0K
10:38 9.45 9.46 9.44 9.46 59.6K
10:39 9.46 9.46 9.45 9.45 40.1K
10:40 9.44 9.44 9.42 9.42 36.5K
10:41 9.42 9.42 9.39 9.39 49.6K
10:42 9.39 9.39 9.37 9.37 33.1K
10:43 9.37 9.37 9.36 9.36 8.1K
10:44 9.36 9.37 9.35 9.35 14.3K
10:45 9.35 9.35 9.31 9.31 170.8K
10:46 9.32 9.32 9.30 9.31 58.2K
10:47 9.30 9.32 9.30 9.32 26.6K
10:48 9.32 9.33 9.30 9.30 45.6K
10:49 9.30 9.30 9.28 9.29 64.4K
10:50 9.28 9.29 9.28 9.29 8.5K
10:51 9.28 9.30 9.28 9.30 56.9K
10:52 9.30 9.31 9.30 9.31 29.6K
10:53 9.31 9.31 9.30 9.31 12.5K
10:54 9.31 9.31 9.30 9.31 49.8K
10:55 9.31 9.32 9.31 9.31 22.7K
10:56 9.32 9.33 9.31 9.33 22.7K
10:57 9.33 9.33 9.31 9.31 19.5K
10:58 9.30 9.31 9.30 9.30 41.4K
10:59 9.30 9.31 9.29 9.31 127.7K
11:00 9.30 9.31 9.29 9.30 22.6K
11:01 9.30 9.32 9.30 9.31 89.2K
11:02 9.31 9.31 9.30 9.30 8.1K
11:03 9.31 9.31 9.30 9.31 6.5K
11:04 9.31 9.31 9.30 9.30 14.3K
11:05 9.31 9.31 9.30 9.31 6.5K
11:06 9.31 9.32 9.31 9.32 37.3K
11:07 9.32 9.33 9.32 9.33 48.1K
11:08 9.32 9.32 9.30 9.31 21.4K
11:09 9.30 9.31 9.30 9.31 46.3K
11:10 9.30 9.32 9.30 9.32 61.3K
11:11 9.32 9.32 9.30 9.30 38.3K
11:12 9.30 9.30 9.29 9.29 53.6K
11:13 9.30 9.30 9.29 9.30 40.3K
11:14 9.30 9.30 9.29 9.30 41.2K
11:15 9.30 9.30 9.29 9.29 78.6K
11:16 9.29 9.32 9.29 9.31 187.9K
11:17 9.32 9.33 9.31 9.32 106.4K
11:18 9.32 9.33 9.32 9.33 85.3K
11:19 9.33 9.34 9.32 9.32 45.2K
11:20 9.32 9.32 9.32 9.32 19.8K
11:21 9.32 9.32 9.32 9.32 15.2K
11:22 9.32 9.32 9.30 9.31 19.1K
11:23 9.30 9.31 9.30 9.31 57.2K
11:24 9.30 9.31 9.30 9.31 32.6K
11:25 9.29 9.30 9.29 9.30 313.8K
11:26 9.30 9.30 9.28 9.28 10.3K
11:27 9.29 9.30 9.29 9.30 13.4K
11:28 9.30 9.32 9.30 9.32 145.2K
11:29 9.33 9.33 9.31 9.31 9.8K
11:30 9.32 9.32 9.30 9.31 14.6K
11:31 9.30 9.31 9.30 9.31 82.5K
11:32 9.31 9.31 9.28 9.28 586.7K
11:33 9.28 9.28 9.27 9.28 25.9K
11:34 9.27 9.27 9.25 9.26 50.9K
11:35 9.26 9.27 9.25 9.27 28.2K
11:36 9.27 9.28 9.25 9.25 46.5K
11:37 9.26 9.27 9.26 9.26 34.3K
11:38 9.25 9.28 9.25 9.26 51.0K
11:39 9.26 9.26 9.25 9.26 12.9K
11:40 9.25 9.26 9.24 9.25 87.3K
11:41 9.25 9.26 9.24 9.25 65.4K
11:42 9.26 9.26 9.25 9.26 106.9K
11:43 9.26 9.28 9.25 9.28 80.0K
11:44 9.28 9.29 9.28 9.29 27.1K
11:45 9.29 9.29 9.28 9.28 10.4K
11:46 9.29 9.29 9.29 9.29 6.7K
11:47 9.29 9.30 9.29 9.29 19.1K
11:48 9.29 9.30 9.29 9.29 26.6K
11:49 9.30 9.30 9.29 9.29 24.8K
11:50 9.29 9.30 9.29 9.30 10.8K
11:51 9.30 9.30 9.29 9.30 16.2K
11:52 9.30 9.31 9.30 9.31 14.4K
11:53 9.31 9.32 9.31 9.31 18.3K
11:54 9.31 9.31 9.30 9.30 22.2K
11:55 9.30 9.30 9.29 9.30 19.2K
11:56 9.30 9.30 9.28 9.28 19.4K
11:57 9.29 9.29 9.27 9.27 24.5K
11:58 9.26 9.26 9.26 9.26 7.1K
11:59 9.26 9.26 9.25 9.25 30.5K
12:00 9.26 9.29 9.26 9.29 86.5K
12:01 9.29 9.29 9.29 9.29 8.8K
12:02 9.29 9.29 9.28 9.28 5.0K
12:03 9.28 9.29 9.28 9.29 9.9K
12:04 9.29 9.29 9.29 9.29 33.2K
12:05 9.29 9.29 9.28 9.29 24.2K
12:06 9.29 9.29 9.28 9.28 36.7K
12:07 9.28 9.28 9.28 9.28 24.7K
12:08 9.28 9.28 9.28 9.28 8.7K
12:09 9.28 9.28 9.26 9.27 65.6K
12:10 9.26 9.27 9.25 9.26 65.5K
12:11 9.26 9.27 9.26 9.27 59.2K
12:12 9.27 9.27 9.25 9.26 10.3K
12:13 9.25 9.26 9.25 9.25 2.1K
12:14 9.25 9.27 9.25 9.27 36.4K
12:15 9.27 9.27 9.27 9.27 6.1K
12:16 9.26 9.26 9.26 9.26 10.6K
12:17 9.25 9.26 9.25 9.26 12.4K
12:18 9.25 9.26 9.25 9.26 3.0K
12:19 9.25 9.26 9.25 9.26 3.6K
12:20 9.26 9.26 9.25 9.25 13.9K
12:21 9.26 9.27 9.26 9.27 20.6K
12:22 9.27 9.27 9.27 9.27 3.4K
12:23 9.26 9.26 9.25 9.25 10.2K
12:24 9.25 9.26 9.25 9.26 11.3K
12:25 9.26 9.26 9.25 9.25 12.0K
12:26 9.25 9.25 9.24 9.24 5.2K
12:27 9.24 9.25 9.24 9.24 1.7K
12:28 9.25 9.25 9.23 9.24 14.3K
12:29 9.24 9.24 9.23 9.24 3.9K
12:30 9.24 9.24 9.23 9.23 23.2K
12:31 9.22 9.22 9.19 9.20 100.2K
12:32 9.19 9.19 9.18 9.19 14.6K
12:33 9.19 9.19 9.19 9.19 10.4K
12:34 9.19 9.20 9.19 9.20 25.1K
12:35 9.20 9.20 9.17 9.19 62.3K
12:36 9.19 9.21 9.18 9.21 58.8K
12:37 9.21 9.21 9.20 9.20 23.4K
12:38 9.21 9.21 9.20 9.21 46.3K
12:39 9.21 9.22 9.21 9.22 50.5K
12:40 9.22 9.22 9.22 9.22 26.9K
12:41 9.22 9.22 9.21 9.21 9.6K
12:42 9.21 9.22 9.21 9.22 49.9K
12:43 9.21 9.22 9.21 9.22 4.2K
12:44 9.21 9.22 9.21 9.21 15.6K
12:45 9.20 9.21 9.20 9.21 9.3K
12:46 9.21 9.21 9.20 9.21 7.9K
12:47 9.20 9.21 9.20 9.20 4.4K
12:48 9.20 9.22 9.20 9.22 23.6K
12:49 9.22 9.22 9.21 9.22 7.4K
12:50 9.22 9.22 9.21 9.21 16.0K
12:51 9.20 9.21 9.20 9.21 9.0K
12:52 9.21 9.21 9.20 9.20 32.4K
12:53 9.20 9.21 9.20 9.21 1.7K
12:54 9.20 9.20 9.20 9.20 1.9K
12:55 9.20 9.21 9.20 9.20 79.7K
12:56 9.20 9.20 9.20 9.20 23.5K
12:57 9.20 9.21 9.19 9.21 59.8K
12:58 9.21 9.21 9.20 9.20 9.1K
12:59 9.20 9.21 9.20 9.20 14.7K
13:00 9.20 9.21 9.20 9.21 21.8K
13:01 9.21 9.21 9.21 9.21 6.7K
13:02 9.21 9.21 9.20 9.21 5.1K
13:03 9.21 9.21 9.21 9.21 1.4K
13:04 9.21 9.21 9.21 9.21 1.7K
13:05 9.19 9.20 9.19 9.20 18.3K
13:06 9.20 9.20 9.19 9.20 18.7K
13:07 9.20 9.21 9.20 9.21 15.5K
13:08 9.20 9.21 9.20 9.21 3.0K
13:09 9.21 9.21 9.20 9.21 4.7K
13:10 9.21 9.21 9.21 9.21 4.6K
13:11 9.21 9.21 9.20 9.21 7.4K
13:12 9.20 9.20 9.19 9.19 21.2K
13:13 9.20 9.20 9.19 9.20 3.5K
13:14 9.19 9.19 9.19 9.19 50.7K
13:15 9.19 9.19 9.19 9.19 54.5K
13:16 9.18 9.19 9.18 9.19 2.8K
13:17 9.19 9.19 9.18 9.19 4.7K
13:18 9.18 9.19 9.18 9.18 4.4K
13:19 9.18 9.19 9.18 9.18 11.5K
13:20 9.18 9.18 9.17 9.17 3.9K
13:21 9.18 9.19 9.18 9.19 12.8K
13:22 9.19 9.19 9.18 9.19 4.3K
13:23 9.18 9.18 9.18 9.18 2.3K
13:24 9.18 9.19 9.18 9.19 4.7K
13:25 9.19 9.20 9.19 9.20 18.1K
13:26 9.20 9.20 9.19 9.20 3.5K
13:27 9.19 9.20 9.18 9.18 16.0K
13:28 9.19 9.19 9.18 9.18 32.5K
13:29 9.19 9.19 9.18 9.18 2.6K
13:30 9.18 9.19 9.18 9.19 36.1K
13:31 9.19 9.20 9.19 9.20 60.7K
13:32 9.20 9.20 9.20 9.20 0.9K
13:33 9.19 9.20 9.19 9.19 3.9K
13:34 9.20 9.20 9.19 9.19 3.0K
13:35 9.20 9.20 9.19 9.19 4.3K
13:36 9.20 9.20 9.19 9.20 4.4K
13:37 9.20 9.20 9.19 9.20 13.0K
13:38 9.19 9.20 9.19 9.20 6.2K
13:39 9.20 9.20 9.19 9.20 9.6K
13:40 9.19 9.19 9.18 9.18 14.7K
13:41 9.19 9.19 9.18 9.19 11.2K
13:42 9.19 9.20 9.19 9.20 34.5K
13:43 9.20 9.20 9.19 9.20 22.7K
13:44 9.19 9.20 9.18 9.19 24.8K
13:45 9.18 9.19 9.18 9.18 9.7K
13:46 9.19 9.19 9.18 9.18 3.2K
13:47 9.18 9.19 9.18 9.19 3.5K
13:48 9.18 9.19 9.18 9.19 3.9K
13:49 9.18 9.19 9.18 9.19 5.8K
13:50 9.20 9.22 9.20 9.22 52.2K
13:51 9.22 9.22 9.22 9.22 14.9K
13:52 9.22 9.22 9.21 9.22 17.8K
13:53 9.22 9.24 9.21 9.24 35.1K
13:54 9.24 9.25 9.24 9.25 32.2K
13:55 9.25 9.25 9.24 9.25 41.1K
13:56 9.25 9.25 9.24 9.24 31.1K
13:57 9.24 9.24 9.23 9.23 2.3K
13:58 9.24 9.24 9.23 9.24 6.0K
13:59 9.24 9.24 9.23 9.23 1.6K
14:00 9.23 9.24 9.23 9.24 67.4K
14:01 9.23 9.24 9.23 9.24 40.2K
14:02 9.24 9.26 9.23 9.26 39.2K
14:03 9.26 9.26 9.25 9.25 40.7K
14:04 9.25 9.26 9.25 9.26 6.4K
14:05 9.26 9.28 9.26 9.28 23.2K
14:06 9.28 9.28 9.28 9.28 1.4K
14:07 9.28 9.30 9.28 9.30 24.2K
14:08 9.30 9.30 9.29 9.29 11.8K
14:09 9.30 9.30 9.30 9.30 11.1K
14:10 9.30 9.30 9.29 9.29 12.8K
14:11 9.29 9.29 9.29 9.29 5.6K
14:12 9.29 9.29 9.28 9.28 34.9K
14:13 9.28 9.28 9.27 9.27 32.9K
14:14 9.27 9.28 9.27 9.28 29.0K
14:15 9.28 9.28 9.27 9.28 6.1K
14:16 9.27 9.28 9.27 9.28 17.2K
14:17 9.28 9.28 9.27 9.28 8.7K
14:18 9.27 9.28 9.27 9.28 4.5K
14:19 9.27 9.28 9.27 9.28 3.4K
14:20 9.28 9.28 9.27 9.28 11.4K
14:21 9.28 9.28 9.26 9.26 33.8K
14:22 9.27 9.27 9.26 9.27 1.8K
14:23 9.27 9.27 9.27 9.27 2.4K
14:24 9.27 9.27 9.27 9.27 2.8K
14:25 9.27 9.27 9.27 9.27 2.6K
14:26 9.27 9.27 9.27 9.27 4.3K
14:27 9.27 9.27 9.26 9.27 7.4K
14:28 9.27 9.28 9.27 9.28 24.5K
14:29 9.28 9.28 9.28 9.28 2.0K
14:30 9.28 9.28 9.28 9.28 8.6K
14:31 9.28 9.28 9.28 9.28 10.6K
14:32 9.28 9.28 9.28 9.28 3.6K
14:33 9.27 9.28 9.27 9.28 25.5K
14:34 9.28 9.28 9.28 9.28 2.2K
14:35 9.28 9.28 9.27 9.27 13.0K
14:36 9.28 9.29 9.28 9.29 20.3K
14:37 9.29 9.30 9.29 9.29 28.5K
14:38 9.29 9.29 9.29 9.29 1.8K
14:39 9.30 9.30 9.30 9.30 7.3K
14:40 9.30 9.30 9.29 9.29 6.8K
14:41 9.30 9.30 9.30 9.30 14.2K
14:42 9.29 9.30 9.29 9.30 10.5K
14:43 9.29 9.29 9.29 9.29 7.2K
14:44 9.28 9.29 9.28 9.29 10.1K
14:45 9.30 9.30 9.29 9.29 3.3K
14:46 9.29 9.29 9.28 9.28 18.4K
14:47 9.28 9.28 9.28 9.28 8.3K
14:48 9.28 9.28 9.27 9.28 6.9K
14:49 9.28 9.28 9.27 9.27 3.5K
14:50 9.28 9.28 9.28 9.28 2.8K
14:51 9.28 9.28 9.27 9.28 3.5K
14:52 9.28 9.28 9.27 9.28 6.0K
14:53 9.28 9.28 9.27 9.27 1.2K
14:54 9.27 9.28 9.27 9.27 10.3K
14:55 9.27 9.27 9.26 9.26 10.1K
14:56 9.26 9.28 9.26 9.28 23.8K
14:57 9.28 9.29 9.28 9.28 14.8K
14:58 9.27 9.27 9.27 9.27 7.4K
14:59 9.27 9.28 9.27 9.28 59.2K
15:00 9.28 9.28 9.28 9.28 4.0K
15:01 9.28 9.28 9.28 9.28 5.7K
15:02 9.28 9.29 9.28 9.28 21.5K
15:03 9.28 9.28 9.28 9.28 1.5K
15:04 9.28 9.28 9.28 9.28 3.8K
15:05 9.28 9.28 9.27 9.28 7.3K
15:06 9.27 9.28 9.27 9.27 4.6K
15:07 9.28 9.28 9.27 9.28 3.3K
15:08 9.27 9.28 9.27 9.28 4.7K
15:09 9.27 9.28 9.27 9.28 4.6K
15:10 9.28 9.28 9.28 9.28 7.3K
15:11 9.28 9.28 9.27 9.28 4.9K
15:12 9.28 9.28 9.27 9.27 18.6K
15:13 9.27 9.28 9.27 9.27 31.0K
15:14 9.27 9.27 9.27 9.27 31.6K
15:15 9.27 9.28 9.27 9.28 35.7K
15:16 9.28 9.28 9.28 9.28 9.8K
15:17 9.28 9.28 9.27 9.28 7.4K
15:18 9.28 9.29 9.28 9.29 16.6K
15:19 9.29 9.29 9.29 9.29 7.3K
15:20 9.29 9.29 9.28 9.28 22.8K
15:21 9.28 9.29 9.28 9.29 14.6K
15:22 9.29 9.29 9.29 9.29 5.2K
15:23 9.28 9.29 9.28 9.29 13.8K
15:24 9.29 9.30 9.29 9.29 20.6K
15:25 9.30 9.30 9.29 9.29 4.9K
15:26 9.30 9.30 9.29 9.30 4.1K
15:27 9.30 9.30 9.29 9.29 15.3K
15:28 9.29 9.29 9.29 9.29 11.1K
15:29 9.29 9.29 9.28 9.29 14.4K
15:30 9.29 9.30 9.29 9.30 49.1K
15:31 9.31 9.31 9.30 9.31 57.5K
15:32 9.30 9.31 9.30 9.31 16.9K
15:33 9.31 9.31 9.30 9.31 51.6K
15:34 9.31 9.31 9.30 9.30 42.3K
15:35 9.30 9.31 9.30 9.30 33.0K
15:36 9.30 9.30 9.30 9.30 43.0K
15:37 9.30 9.30 9.29 9.30 6.1K
15:38 9.29 9.30 9.29 9.30 20.6K
15:39 9.30 9.30 9.29 9.30 35.1K
15:40 9.30 9.30 9.28 9.29 32.7K
15:41 9.28 9.28 9.27 9.27 52.4K
15:42 9.27 9.27 9.27 9.27 37.6K
15:43 9.27 9.28 9.27 9.28 35.1K
15:44 9.28 9.28 9.28 9.28 21.6K
15:45 9.28 9.28 9.27 9.28 16.6K
15:46 9.27 9.28 9.27 9.27 18.1K
15:47 9.27 9.28 9.27 9.27 13.3K
15:48 9.27 9.28 9.27 9.28 18.9K
15:49 9.28 9.28 9.27 9.27 29.4K
15:50 9.28 9.28 9.27 9.27 42.7K
15:51 9.28 9.28 9.27 9.27 66.6K
15:52 9.27 9.27 9.26 9.26 46.9K
15:53 9.26 9.27 9.26 9.26 49.6K
15:54 9.26 9.26 9.25 9.26 59.5K
15:55 9.26 9.26 9.24 9.25 100.2K
15:56 9.25 9.26 9.25 9.25 109.2K
15:57 9.26 9.26 9.25 9.25 59.4K
15:58 9.25 9.26 9.25 9.25 106.0K
15:59 9.26 9.26 9.23 9.23 1,655.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available