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 9.27 9.29 9.27 9.28 267.2K
09:31 9.26 9.26 9.21 9.23 58.4K
09:32 9.22 9.33 9.21 9.33 98.0K
09:33 9.33 9.35 9.32 9.35 35.1K
09:34 9.34 9.35 9.33 9.35 19.7K
09:35 9.37 9.39 9.37 9.39 42.7K
09:36 9.39 9.39 9.37 9.38 27.2K
09:37 9.37 9.39 9.36 9.36 35.1K
09:38 9.36 9.36 9.35 9.35 19.8K
09:39 9.35 9.38 9.35 9.37 17.2K
09:40 9.38 9.38 9.36 9.36 9.6K
09:41 9.36 9.36 9.33 9.33 58.9K
09:42 9.33 9.34 9.32 9.34 15.7K
09:43 9.35 9.35 9.34 9.34 18.7K
09:44 9.33 9.34 9.31 9.31 31.8K
09:45 9.31 9.34 9.31 9.33 80.6K
09:46 9.33 9.33 9.29 9.29 119.6K
09:47 9.29 9.31 9.29 9.31 73.4K
09:48 9.31 9.32 9.30 9.32 20.5K
09:49 9.33 9.33 9.32 9.32 16.1K
09:50 9.33 9.34 9.32 9.32 15.0K
09:51 9.33 9.33 9.31 9.33 10.2K
09:52 9.33 9.33 9.32 9.33 6.8K
09:53 9.32 9.32 9.30 9.32 11.7K
09:54 9.31 9.32 9.31 9.32 13.8K
09:55 9.31 9.31 9.28 9.29 13.1K
09:56 9.28 9.28 9.27 9.28 9.7K
09:57 9.26 9.27 9.26 9.27 16.1K
09:58 9.28 9.28 9.27 9.28 8.9K
09:59 9.27 9.27 9.26 9.26 11.0K
10:00 9.26 9.29 9.26 9.29 34.3K
10:01 9.30 9.31 9.29 9.30 33.0K
10:02 9.31 9.31 9.29 9.29 14.2K
10:03 9.29 9.29 9.27 9.28 22.4K
10:04 9.28 9.28 9.27 9.27 29.3K
10:05 9.27 9.28 9.26 9.28 18.2K
10:06 9.27 9.28 9.26 9.28 39.4K
10:07 9.28 9.29 9.27 9.28 44.5K
10:08 9.28 9.28 9.26 9.27 14.1K
10:09 9.28 9.29 9.28 9.28 23.0K
10:10 9.27 9.28 9.27 9.28 30.6K
10:11 9.28 9.28 9.27 9.27 3.5K
10:12 9.27 9.28 9.27 9.28 13.4K
10:13 9.28 9.30 9.28 9.29 27.8K
10:14 9.29 9.29 9.28 9.28 9.7K
10:15 9.28 9.29 9.28 9.29 19.5K
10:16 9.29 9.29 9.28 9.28 14.9K
10:17 9.28 9.28 9.27 9.27 13.0K
10:18 9.27 9.27 9.27 9.27 12.8K
10:19 9.28 9.28 9.28 9.28 17.6K
10:20 9.26 9.27 9.23 9.23 72.5K
10:21 9.24 9.24 9.21 9.22 23.4K
10:22 9.22 9.23 9.22 9.22 29.3K
10:23 9.22 9.22 9.22 9.22 21.9K
10:24 9.22 9.23 9.21 9.22 25.4K
10:25 9.22 9.23 9.21 9.23 17.0K
10:26 9.22 9.23 9.21 9.22 32.0K
10:27 9.22 9.23 9.21 9.21 27.2K
10:28 9.22 9.22 9.20 9.21 67.0K
10:29 9.21 9.21 9.21 9.21 24.6K
10:30 9.21 9.22 9.21 9.22 95.4K
10:31 9.22 9.22 9.21 9.22 29.5K
10:32 9.22 9.22 9.21 9.22 16.7K
10:33 9.21 9.23 9.21 9.23 27.1K
10:34 9.23 9.25 9.23 9.25 27.8K
10:35 9.25 9.25 9.24 9.24 66.2K
10:36 9.25 9.25 9.24 9.25 24.1K
10:37 9.24 9.25 9.24 9.25 3.5K
10:38 9.25 9.25 9.24 9.24 50.1K
10:39 9.25 9.25 9.24 9.24 16.2K
10:40 9.24 9.25 9.24 9.25 17.7K
10:41 9.25 9.27 9.25 9.27 66.7K
10:42 9.27 9.27 9.27 9.27 5.7K
10:43 9.26 9.27 9.26 9.26 20.2K
10:44 9.26 9.26 9.25 9.26 6.7K
10:45 9.26 9.26 9.25 9.25 16.3K
10:46 9.27 9.27 9.26 9.26 28.2K
10:47 9.26 9.26 9.26 9.26 1.9K
10:48 9.26 9.26 9.25 9.26 22.2K
10:49 9.26 9.26 9.25 9.26 4.4K
10:50 9.25 9.28 9.25 9.28 23.9K
10:51 9.28 9.28 9.28 9.28 7.6K
10:52 9.29 9.30 9.29 9.29 14.4K
10:53 9.29 9.30 9.29 9.30 9.1K
10:54 9.30 9.30 9.29 9.29 7.1K
10:55 9.29 9.29 9.29 9.29 3.5K
10:56 9.29 9.29 9.28 9.28 12.5K
10:57 9.28 9.29 9.27 9.29 11.2K
10:58 9.29 9.29 9.29 9.29 1.5K
10:59 9.29 9.30 9.29 9.30 20.7K
11:00 9.30 9.30 9.30 9.30 4.6K
11:01 9.30 9.31 9.29 9.29 27.3K
11:02 9.29 9.29 9.29 9.29 1.6K
11:03 9.28 9.29 9.28 9.29 6.2K
11:04 9.28 9.29 9.28 9.28 4.1K
11:05 9.29 9.29 9.28 9.28 6.3K
11:06 9.29 9.29 9.28 9.28 13.2K
11:07 9.28 9.29 9.28 9.29 21.3K
11:08 9.29 9.30 9.29 9.29 18.4K
11:09 9.29 9.29 9.29 9.29 8.8K
11:10 9.29 9.29 9.27 9.27 16.6K
11:11 9.28 9.28 9.28 9.28 10.4K
11:12 9.28 9.29 9.27 9.29 9.3K
11:13 9.29 9.30 9.29 9.29 68.1K
11:14 9.30 9.30 9.29 9.29 10.1K
11:15 9.29 9.29 9.29 9.29 6.9K
11:16 9.29 9.29 9.29 9.29 12.5K
11:17 9.29 9.29 9.27 9.27 69.3K
11:18 9.27 9.27 9.26 9.27 30.0K
11:19 9.27 9.28 9.27 9.28 97.4K
11:20 9.28 9.28 9.27 9.28 14.3K
11:22 9.28 9.28 9.28 9.28 6.2K
11:23 9.28 9.28 9.26 9.26 16.5K
11:24 9.26 9.26 9.25 9.26 5.5K
11:25 9.26 9.26 9.25 9.25 47.6K
11:26 9.24 9.25 9.24 9.25 16.1K
11:27 9.25 9.26 9.25 9.26 22.4K
11:28 9.26 9.26 9.25 9.26 3.6K
11:29 9.27 9.27 9.26 9.27 28.2K
11:30 9.27 9.27 9.26 9.27 14.8K
11:31 9.26 9.27 9.26 9.27 22.8K
11:32 9.26 9.26 9.25 9.26 11.6K
11:33 9.26 9.26 9.26 9.26 2.2K
11:34 9.26 9.27 9.26 9.27 25.5K
11:35 9.27 9.27 9.26 9.27 88.6K
11:36 9.27 9.28 9.27 9.28 39.0K
11:37 9.28 9.28 9.27 9.27 26.1K
11:38 9.26 9.27 9.26 9.27 1.6K
11:39 9.26 9.27 9.26 9.26 12.0K
11:40 9.27 9.27 9.27 9.27 6.4K
11:41 9.27 9.27 9.27 9.27 2.9K
11:42 9.27 9.27 9.26 9.26 21.0K
11:43 9.26 9.26 9.26 9.26 0.7K
11:44 9.26 9.26 9.25 9.25 47.3K
11:45 9.25 9.26 9.25 9.25 16.2K
11:46 9.25 9.25 9.24 9.25 37.1K
11:47 9.24 9.25 9.24 9.25 4.0K
11:48 9.25 9.27 9.25 9.27 29.0K
11:49 9.27 9.27 9.26 9.27 2.7K
11:50 9.27 9.27 9.27 9.27 7.4K
11:51 9.27 9.27 9.27 9.27 1.3K
11:52 9.27 9.27 9.27 9.27 8.9K
11:53 9.27 9.27 9.26 9.26 14.6K
11:54 9.26 9.27 9.26 9.27 18.5K
11:55 9.26 9.27 9.26 9.27 16.2K
11:56 9.27 9.27 9.26 9.26 16.3K
11:57 9.26 9.26 9.26 9.26 40.4K
11:58 9.26 9.26 9.26 9.26 18.7K
11:59 9.26 9.26 9.26 9.26 4.0K
12:00 9.26 9.26 9.25 9.25 10.4K
12:01 9.26 9.26 9.25 9.26 15.8K
12:02 9.26 9.26 9.25 9.26 26.0K
12:03 9.26 9.26 9.25 9.26 4.4K
12:04 9.26 9.26 9.25 9.25 150.7K
12:05 9.25 9.25 9.24 9.24 39.8K
12:06 9.24 9.25 9.24 9.25 68.2K
12:07 9.24 9.24 9.24 9.24 73.1K
12:08 9.24 9.25 9.24 9.25 51.7K
12:09 9.25 9.25 9.24 9.25 26.8K
12:10 9.24 9.24 9.24 9.24 25.1K
12:11 9.24 9.24 9.23 9.23 71.4K
12:12 9.22 9.23 9.22 9.23 10.9K
12:13 9.23 9.24 9.23 9.24 5.3K
12:14 9.23 9.24 9.23 9.23 26.2K
12:15 9.23 9.24 9.23 9.24 31.6K
12:16 9.24 9.24 9.24 9.24 3.9K
12:17 9.25 9.25 9.24 9.25 24.0K
12:18 9.25 9.25 9.25 9.25 35.2K
12:19 9.25 9.25 9.25 9.25 2.4K
12:20 9.25 9.25 9.24 9.24 33.0K
12:21 9.24 9.24 9.23 9.23 8.5K
12:22 9.24 9.24 9.24 9.24 2.4K
12:23 9.24 9.25 9.24 9.25 11.8K
12:24 9.25 9.25 9.24 9.25 7.0K
12:25 9.25 9.25 9.25 9.25 13.5K
12:26 9.25 9.25 9.25 9.25 3.5K
12:27 9.24 9.25 9.24 9.25 11.9K
12:28 9.25 9.25 9.25 9.25 3.7K
12:29 9.25 9.25 9.25 9.25 13.0K
12:30 9.25 9.25 9.25 9.25 5.0K
12:31 9.25 9.25 9.24 9.24 26.7K
12:32 9.24 9.24 9.23 9.24 3.9K
12:33 9.24 9.24 9.24 9.24 5.2K
12:34 9.23 9.24 9.23 9.24 2.4K
12:35 9.24 9.24 9.24 9.24 1.5K
12:36 9.24 9.24 9.24 9.24 1.5K
12:37 9.24 9.24 9.23 9.23 2.6K
12:38 9.24 9.24 9.23 9.24 6.6K
12:39 9.24 9.24 9.23 9.24 1.9K
12:40 9.24 9.24 9.24 9.24 23.0K
12:41 9.24 9.24 9.24 9.24 27.7K
12:42 9.24 9.24 9.24 9.24 10.8K
12:43 9.24 9.24 9.23 9.24 4.6K
12:44 9.23 9.24 9.23 9.24 23.6K
12:45 9.24 9.24 9.23 9.23 11.8K
12:46 9.23 9.24 9.23 9.24 20.0K
12:47 9.24 9.24 9.22 9.23 89.7K
12:48 9.23 9.23 9.22 9.22 3.2K
12:49 9.22 9.23 9.22 9.23 1.1K
12:50 9.22 9.23 9.22 9.23 1.6K
12:51 9.23 9.23 9.22 9.23 10.7K
12:52 9.23 9.23 9.22 9.23 1.8K
12:53 9.22 9.23 9.22 9.23 8.2K
12:54 9.22 9.23 9.22 9.22 33.9K
12:55 9.22 9.22 9.21 9.21 18.7K
12:56 9.21 9.21 9.21 9.21 3.9K
12:57 9.21 9.21 9.21 9.21 8.3K
12:58 9.21 9.21 9.20 9.20 7.1K
12:59 9.21 9.21 9.21 9.21 0.8K
13:00 9.21 9.21 9.20 9.20 7.3K
13:01 9.21 9.23 9.21 9.23 31.7K
13:02 9.23 9.23 9.22 9.22 30.0K
13:03 9.22 9.22 9.21 9.22 73.6K
13:04 9.22 9.22 9.22 9.22 29.4K
13:05 9.22 9.22 9.21 9.22 28.5K
13:06 9.22 9.22 9.21 9.21 52.4K
13:07 9.21 9.21 9.20 9.20 10.7K
13:08 9.20 9.20 9.20 9.20 49.0K
13:09 9.20 9.20 9.20 9.20 8.3K
13:10 9.20 9.20 9.20 9.20 3.3K
13:11 9.20 9.20 9.18 9.18 30.5K
13:12 9.18 9.18 9.16 9.16 17.7K
13:13 9.17 9.17 9.16 9.17 14.8K
13:14 9.17 9.17 9.16 9.17 11.1K
13:15 9.17 9.17 9.16 9.16 25.4K
13:16 9.16 9.18 9.16 9.18 31.2K
13:17 9.18 9.18 9.17 9.18 64.3K
13:18 9.18 9.18 9.18 9.18 2.5K
13:19 9.18 9.18 9.17 9.17 40.0K
13:20 9.17 9.18 9.17 9.18 9.6K
13:21 9.18 9.18 9.17 9.17 3.4K
13:22 9.18 9.18 9.18 9.18 2.9K
13:23 9.18 9.18 9.17 9.17 58.6K
13:24 9.18 9.18 9.17 9.17 35.0K
13:25 9.17 9.17 9.16 9.16 12.6K
13:26 9.17 9.17 9.16 9.17 2.8K
13:27 9.16 9.16 9.15 9.15 26.0K
13:28 9.15 9.15 9.14 9.15 19.9K
13:29 9.15 9.16 9.15 9.16 33.3K
13:30 9.16 9.17 9.16 9.17 20.6K
13:31 9.17 9.17 9.16 9.17 37.2K
13:32 9.17 9.17 9.16 9.17 48.7K
13:33 9.17 9.17 9.17 9.17 7.6K
13:34 9.17 9.17 9.17 9.17 1.2K
13:35 9.16 9.18 9.16 9.18 41.8K
13:36 9.18 9.18 9.17 9.18 29.9K
13:37 9.18 9.18 9.17 9.17 32.9K
13:38 9.17 9.17 9.16 9.17 9.4K
13:39 9.16 9.16 9.15 9.15 9.2K
13:40 9.16 9.16 9.15 9.16 2.6K
13:41 9.16 9.16 9.16 9.16 4.7K
13:42 9.16 9.17 9.16 9.17 69.8K
13:43 9.17 9.17 9.17 9.17 19.5K
13:44 9.16 9.18 9.16 9.18 67.8K
13:45 9.18 9.18 9.18 9.18 2.8K
13:46 9.19 9.19 9.18 9.19 78.2K
13:47 9.19 9.19 9.18 9.19 8.9K
13:48 9.18 9.19 9.18 9.19 10.9K
13:49 9.19 9.19 9.19 9.19 6.3K
13:50 9.19 9.19 9.19 9.19 10.0K
13:51 9.19 9.20 9.18 9.18 53.1K
13:52 9.18 9.19 9.18 9.19 21.0K
13:53 9.19 9.20 9.19 9.20 30.6K
13:54 9.20 9.20 9.19 9.19 39.2K
13:55 9.19 9.19 9.19 9.19 15.4K
13:56 9.19 9.19 9.19 9.19 14.0K
13:57 9.19 9.19 9.18 9.18 21.2K
13:58 9.17 9.18 9.17 9.17 9.3K
13:59 9.17 9.17 9.16 9.16 17.8K
14:00 9.17 9.18 9.17 9.18 32.1K
14:01 9.18 9.18 9.17 9.17 35.5K
14:02 9.18 9.18 9.14 9.15 89.9K
14:03 9.15 9.17 9.15 9.16 54.5K
14:04 9.16 9.16 9.15 9.16 32.9K
14:05 9.17 9.18 9.17 9.18 42.6K
14:06 9.18 9.18 9.18 9.18 30.5K
14:07 9.18 9.18 9.17 9.17 23.6K
14:08 9.17 9.17 9.16 9.16 48.5K
14:09 9.16 9.18 9.16 9.17 63.2K
14:10 9.18 9.18 9.17 9.17 21.2K
14:11 9.17 9.17 9.16 9.17 42.6K
14:12 9.17 9.17 9.17 9.17 7.1K
14:13 9.17 9.17 9.16 9.17 29.4K
14:14 9.17 9.17 9.16 9.16 22.3K
14:15 9.16 9.16 9.15 9.15 42.8K
14:16 9.16 9.16 9.15 9.15 20.0K
14:17 9.15 9.15 9.15 9.15 2.7K
14:18 9.15 9.15 9.15 9.15 2.6K
14:19 9.14 9.15 9.14 9.15 6.4K
14:20 9.14 9.16 9.14 9.16 59.2K
14:21 9.16 9.16 9.16 9.16 26.6K
14:22 9.16 9.16 9.15 9.16 43.8K
14:23 9.15 9.16 9.15 9.16 38.5K
14:24 9.16 9.16 9.15 9.16 2.2K
14:25 9.15 9.15 9.14 9.15 26.6K
14:26 9.15 9.16 9.15 9.16 81.2K
14:27 9.16 9.16 9.15 9.16 6.5K
14:28 9.16 9.16 9.15 9.15 24.0K
14:29 9.15 9.16 9.14 9.16 18.5K
14:30 9.16 9.16 9.16 9.16 8.7K
14:31 9.16 9.16 9.14 9.14 56.8K
14:32 9.15 9.15 9.15 9.15 22.8K
14:33 9.15 9.16 9.15 9.15 44.6K
14:34 9.15 9.15 9.15 9.15 14.9K
14:35 9.14 9.15 9.14 9.14 15.1K
14:36 9.14 9.14 9.13 9.14 5.0K
14:37 9.14 9.14 9.13 9.14 7.8K
14:38 9.14 9.14 9.13 9.14 8.6K
14:39 9.14 9.14 9.14 9.14 1.4K
14:40 9.14 9.14 9.13 9.14 9.4K
14:41 9.14 9.14 9.14 9.14 1.0K
14:42 9.14 9.14 9.13 9.14 2.4K
14:43 9.13 9.13 9.13 9.13 17.7K
14:44 9.13 9.13 9.13 9.13 38.7K
14:45 9.12 9.14 9.12 9.14 40.7K
14:46 9.14 9.14 9.14 9.14 12.4K
14:47 9.14 9.14 9.13 9.14 5.8K
14:48 9.14 9.14 9.13 9.14 20.5K
14:49 9.14 9.14 9.13 9.14 9.8K
14:50 9.14 9.14 9.13 9.14 9.5K
14:51 9.14 9.14 9.14 9.14 27.0K
14:52 9.14 9.14 9.13 9.13 20.3K
14:53 9.13 9.13 9.13 9.13 6.7K
14:54 9.13 9.13 9.12 9.12 20.5K
14:55 9.12 9.12 9.11 9.12 17.6K
14:56 9.12 9.12 9.12 9.12 4.4K
14:57 9.12 9.12 9.10 9.11 18.8K
14:58 9.10 9.11 9.10 9.10 10.0K
14:59 9.11 9.11 9.11 9.11 4.2K
15:00 9.11 9.11 9.10 9.11 38.9K
15:01 9.11 9.12 9.11 9.12 45.9K
15:02 9.12 9.12 9.11 9.11 41.6K
15:03 9.11 9.11 9.11 9.11 4.1K
15:04 9.12 9.13 9.12 9.12 65.2K
15:05 9.13 9.13 9.12 9.13 14.6K
15:06 9.13 9.13 9.13 9.13 3.8K
15:07 9.13 9.13 9.13 9.13 12.3K
15:08 9.13 9.13 9.13 9.13 4.0K
15:09 9.13 9.13 9.13 9.13 28.4K
15:10 9.13 9.13 9.13 9.13 16.6K
15:11 9.13 9.13 9.12 9.13 25.8K
15:12 9.13 9.13 9.13 9.13 16.2K
15:13 9.13 9.13 9.13 9.13 3.9K
15:14 9.13 9.13 9.13 9.13 5.2K
15:15 9.13 9.13 9.13 9.13 5.8K
15:16 9.13 9.13 9.13 9.13 27.1K
15:17 9.13 9.14 9.13 9.14 38.9K
15:18 9.14 9.14 9.13 9.13 75.7K
15:19 9.13 9.14 9.13 9.14 70.5K
15:20 9.14 9.14 9.13 9.14 34.6K
15:21 9.14 9.14 9.14 9.14 1.2K
15:22 9.14 9.14 9.14 9.14 10.4K
15:23 9.13 9.14 9.13 9.14 7.7K
15:24 9.13 9.14 9.13 9.14 29.3K
15:25 9.14 9.14 9.13 9.13 51.8K
15:26 9.12 9.13 9.12 9.13 21.0K
15:27 9.13 9.13 9.12 9.13 7.1K
15:28 9.13 9.13 9.12 9.13 15.1K
15:29 9.13 9.13 9.12 9.13 12.3K
15:30 9.13 9.13 9.11 9.11 197.1K
15:31 9.11 9.11 9.09 9.09 104.3K
15:32 9.09 9.10 9.08 9.08 49.6K
15:33 9.08 9.09 9.08 9.09 127.0K
15:34 9.09 9.09 9.07 9.08 79.4K
15:35 9.07 9.08 9.07 9.08 106.4K
15:36 9.08 9.08 9.07 9.08 32.4K
15:37 9.08 9.08 9.07 9.07 71.7K
15:38 9.08 9.08 9.07 9.08 36.0K
15:39 9.07 9.08 9.06 9.08 124.0K
15:40 9.08 9.09 9.08 9.08 115.6K
15:41 9.08 9.08 9.08 9.08 30.5K
15:42 9.08 9.08 9.07 9.08 102.6K
15:43 9.07 9.08 9.07 9.08 26.4K
15:44 9.08 9.08 9.08 9.08 64.8K
15:45 9.08 9.08 9.08 9.08 82.0K
15:46 9.08 9.08 9.07 9.08 97.8K
15:47 9.08 9.08 9.08 9.08 59.1K
15:48 9.07 9.08 9.07 9.08 71.7K
15:49 9.07 9.08 9.07 9.08 48.5K
15:50 9.08 9.10 9.07 9.10 395.7K
15:51 9.10 9.11 9.10 9.11 128.9K
15:52 9.11 9.12 9.11 9.11 128.2K
15:53 9.11 9.13 9.11 9.13 142.0K
15:54 9.13 9.13 9.11 9.12 128.0K
15:55 9.13 9.14 9.13 9.13 129.4K
15:56 9.14 9.14 9.13 9.14 100.5K
15:57 9.14 9.15 9.13 9.15 219.9K
15:58 9.16 9.17 9.12 9.12 898.6K
15:59 9.13 9.15 9.13 9.15 4,726.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available