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 9.32 9.32 9.24 9.26 276.7K
09:31 9.27 9.35 9.27 9.34 94.0K
09:32 9.34 9.37 9.33 9.34 68.7K
09:33 9.35 9.35 9.26 9.26 25.0K
09:34 9.26 9.28 9.25 9.28 21.0K
09:35 9.29 9.32 9.29 9.31 33.2K
09:36 9.31 9.32 9.30 9.31 23.8K
09:37 9.31 9.32 9.30 9.32 10.6K
09:38 9.32 9.33 9.32 9.33 11.8K
09:39 9.33 9.33 9.31 9.33 34.1K
09:40 9.33 9.33 9.30 9.30 13.7K
09:41 9.29 9.30 9.29 9.30 16.2K
09:42 9.29 9.32 9.29 9.31 14.4K
09:43 9.31 9.31 9.28 9.28 14.9K
09:44 9.30 9.30 9.26 9.26 25.2K
09:45 9.27 9.27 9.24 9.24 30.1K
09:46 9.24 9.24 9.23 9.23 26.7K
09:47 9.23 9.23 9.21 9.21 46.6K
09:48 9.21 9.24 9.20 9.24 66.0K
09:49 9.23 9.28 9.23 9.28 54.4K
09:50 9.27 9.31 9.27 9.31 89.0K
09:51 9.33 9.35 9.33 9.34 45.9K
09:52 9.34 9.34 9.30 9.31 35.8K
09:53 9.30 9.30 9.30 9.30 37.2K
09:54 9.30 9.30 9.28 9.28 36.0K
09:55 9.29 9.31 9.29 9.31 19.1K
09:56 9.30 9.32 9.30 9.32 24.7K
09:57 9.32 9.32 9.31 9.31 11.1K
09:58 9.31 9.32 9.30 9.32 15.3K
09:59 9.31 9.31 9.28 9.28 91.2K
10:00 9.28 9.29 9.28 9.28 54.2K
10:01 9.28 9.32 9.28 9.32 23.3K
10:02 9.31 9.32 9.29 9.29 32.9K
10:03 9.30 9.30 9.28 9.30 27.2K
10:04 9.28 9.31 9.28 9.31 30.1K
10:05 9.31 9.32 9.30 9.30 23.2K
10:06 9.31 9.31 9.29 9.29 14.0K
10:07 9.28 9.29 9.27 9.29 34.1K
10:08 9.28 9.28 9.25 9.27 23.9K
10:09 9.27 9.27 9.26 9.27 8.7K
10:10 9.28 9.29 9.27 9.27 72.3K
10:11 9.26 9.27 9.25 9.27 54.0K
10:12 9.26 9.26 9.24 9.24 14.3K
10:13 9.25 9.26 9.24 9.26 13.8K
10:14 9.26 9.27 9.26 9.26 21.4K
10:15 9.25 9.27 9.25 9.26 29.9K
10:16 9.26 9.26 9.23 9.23 8.0K
10:17 9.23 9.24 9.23 9.23 7.3K
10:18 9.23 9.25 9.23 9.25 32.4K
10:19 9.26 9.26 9.25 9.26 22.9K
10:20 9.26 9.26 9.24 9.25 19.0K
10:21 9.25 9.25 9.25 9.25 13.9K
10:22 9.25 9.27 9.25 9.27 38.0K
10:23 9.27 9.29 9.26 9.29 56.4K
10:24 9.29 9.30 9.28 9.29 12.2K
10:25 9.29 9.29 9.27 9.28 37.1K
10:26 9.28 9.30 9.28 9.29 17.2K
10:27 9.29 9.30 9.29 9.30 45.3K
10:28 9.29 9.30 9.28 9.29 25.6K
10:29 9.29 9.30 9.29 9.30 16.6K
10:30 9.31 9.31 9.29 9.29 29.6K
10:31 9.29 9.29 9.29 9.29 4.6K
10:32 9.29 9.31 9.29 9.31 35.1K
10:33 9.30 9.31 9.30 9.31 37.2K
10:34 9.31 9.31 9.29 9.30 23.1K
10:35 9.30 9.30 9.29 9.29 7.6K
10:36 9.28 9.28 9.27 9.28 22.4K
10:37 9.29 9.30 9.29 9.30 37.3K
10:38 9.30 9.30 9.30 9.30 6.2K
10:39 9.30 9.30 9.30 9.30 9.4K
10:40 9.30 9.31 9.29 9.31 24.9K
10:41 9.31 9.32 9.30 9.32 21.3K
10:42 9.32 9.32 9.31 9.31 14.5K
10:43 9.31 9.31 9.31 9.31 10.6K
10:44 9.32 9.32 9.31 9.31 36.7K
10:45 9.31 9.32 9.30 9.30 43.8K
10:46 9.29 9.31 9.29 9.30 34.4K
10:47 9.28 9.29 9.28 9.28 15.4K
10:48 9.27 9.28 9.27 9.27 19.4K
10:49 9.27 9.29 9.27 9.29 33.4K
10:50 9.29 9.29 9.28 9.29 5.8K
10:51 9.28 9.29 9.26 9.26 23.8K
10:52 9.26 9.28 9.25 9.28 52.8K
10:53 9.27 9.29 9.27 9.28 32.8K
10:54 9.27 9.28 9.27 9.28 17.9K
10:55 9.28 9.28 9.27 9.27 16.6K
10:56 9.29 9.29 9.28 9.28 11.6K
10:57 9.28 9.28 9.28 9.28 4.1K
10:58 9.27 9.28 9.26 9.27 37.1K
10:59 9.27 9.29 9.27 9.29 38.6K
11:00 9.29 9.29 9.28 9.28 38.9K
11:01 9.28 9.28 9.27 9.27 13.0K
11:02 9.28 9.28 9.27 9.28 17.5K
11:03 9.27 9.28 9.27 9.28 48.5K
11:04 9.28 9.29 9.28 9.29 27.7K
11:05 9.29 9.29 9.27 9.27 78.0K
11:06 9.27 9.27 9.26 9.27 4.1K
11:07 9.27 9.29 9.27 9.29 21.8K
11:08 9.29 9.29 9.25 9.25 34.9K
11:09 9.26 9.27 9.26 9.26 19.8K
11:10 9.27 9.27 9.26 9.26 17.1K
11:11 9.27 9.27 9.27 9.27 2.0K
11:12 9.27 9.27 9.26 9.26 24.6K
11:13 9.26 9.27 9.26 9.27 58.2K
11:14 9.27 9.29 9.26 9.29 49.1K
11:15 9.29 9.29 9.27 9.27 11.1K
11:16 9.28 9.29 9.28 9.28 18.9K
11:17 9.28 9.30 9.28 9.30 19.8K
11:18 9.30 9.30 9.30 9.30 11.6K
11:19 9.30 9.32 9.29 9.31 32.2K
11:20 9.31 9.32 9.28 9.30 126.5K
11:21 9.29 9.29 9.29 9.29 31.2K
11:22 9.30 9.30 9.28 9.29 66.9K
11:23 9.29 9.30 9.29 9.30 29.0K
11:24 9.30 9.30 9.30 9.30 3.7K
11:25 9.30 9.30 9.30 9.30 7.0K
11:26 9.30 9.30 9.29 9.29 15.5K
11:27 9.28 9.28 9.28 9.28 0.6K
11:28 9.29 9.29 9.29 9.29 6.4K
11:29 9.29 9.29 9.29 9.29 6.5K
11:30 9.29 9.29 9.28 9.28 16.6K
11:31 9.28 9.29 9.28 9.29 18.7K
11:32 9.30 9.30 9.29 9.30 24.0K
11:33 9.30 9.31 9.29 9.29 36.1K
11:34 9.30 9.30 9.29 9.30 9.7K
11:35 9.30 9.30 9.29 9.30 5.2K
11:36 9.30 9.30 9.30 9.30 17.5K
11:37 9.31 9.31 9.31 9.31 21.7K
11:38 9.31 9.31 9.31 9.31 27.1K
11:39 9.31 9.31 9.30 9.31 48.7K
11:40 9.30 9.31 9.30 9.30 20.4K
11:41 9.30 9.31 9.29 9.29 28.5K
11:42 9.29 9.29 9.28 9.28 4.4K
11:43 9.29 9.29 9.29 9.29 17.9K
11:44 9.29 9.29 9.29 9.29 11.7K
11:45 9.28 9.29 9.28 9.29 7.3K
11:46 9.29 9.30 9.29 9.30 22.2K
11:47 9.30 9.31 9.30 9.30 23.1K
11:48 9.29 9.30 9.29 9.30 20.5K
11:49 9.30 9.30 9.29 9.29 27.5K
11:50 9.29 9.30 9.29 9.30 33.9K
11:51 9.30 9.30 9.29 9.29 49.2K
11:52 9.30 9.30 9.29 9.29 17.5K
11:54 9.30 9.30 9.30 9.30 19.9K
11:55 9.30 9.31 9.30 9.31 24.1K
11:56 9.31 9.31 9.31 9.31 3.7K
11:57 9.31 9.31 9.31 9.31 5.2K
11:58 9.31 9.31 9.30 9.31 12.3K
11:59 9.31 9.31 9.31 9.31 22.8K
12:00 9.31 9.32 9.31 9.32 34.9K
12:01 9.31 9.31 9.30 9.31 15.7K
12:02 9.31 9.31 9.30 9.30 36.1K
12:03 9.31 9.31 9.30 9.31 28.0K
12:04 9.31 9.32 9.31 9.32 27.4K
12:05 9.33 9.33 9.32 9.33 35.3K
12:06 9.33 9.34 9.33 9.34 7.0K
12:07 9.34 9.34 9.33 9.33 49.1K
12:08 9.34 9.34 9.32 9.32 14.4K
12:09 9.32 9.32 9.31 9.32 11.0K
12:10 9.32 9.32 9.31 9.31 16.2K
12:11 9.33 9.33 9.32 9.32 10.1K
12:12 9.32 9.32 9.32 9.32 11.8K
12:13 9.33 9.33 9.32 9.32 4.9K
12:14 9.33 9.33 9.33 9.33 8.5K
12:15 9.33 9.34 9.33 9.33 23.2K
12:16 9.34 9.34 9.34 9.34 8.9K
12:17 9.34 9.34 9.34 9.34 3.8K
12:18 9.34 9.34 9.34 9.34 2.2K
12:19 9.35 9.35 9.35 9.35 21.2K
12:20 9.35 9.35 9.34 9.35 10.9K
12:21 9.35 9.35 9.34 9.35 1.7K
12:22 9.35 9.35 9.35 9.35 10.7K
12:23 9.35 9.35 9.34 9.35 5.9K
12:24 9.35 9.35 9.34 9.35 9.6K
12:25 9.35 9.35 9.35 9.35 15.6K
12:26 9.35 9.35 9.34 9.35 5.0K
12:27 9.35 9.35 9.34 9.35 8.0K
12:28 9.35 9.35 9.35 9.35 9.3K
12:29 9.35 9.36 9.35 9.35 28.6K
12:30 9.35 9.35 9.34 9.34 20.1K
12:31 9.35 9.35 9.35 9.35 4.2K
12:32 9.35 9.35 9.35 9.35 16.2K
12:33 9.35 9.35 9.35 9.35 5.5K
12:34 9.35 9.35 9.34 9.35 5.1K
12:35 9.36 9.36 9.36 9.36 26.8K
12:36 9.36 9.36 9.36 9.36 4.6K
12:37 9.36 9.36 9.36 9.36 5.3K
12:38 9.35 9.36 9.35 9.36 13.8K
12:39 9.36 9.37 9.36 9.37 10.8K
12:40 9.37 9.37 9.35 9.35 30.0K
12:41 9.35 9.35 9.34 9.34 13.1K
12:42 9.35 9.35 9.34 9.34 3.0K
12:43 9.35 9.35 9.34 9.34 12.7K
12:44 9.34 9.35 9.33 9.35 19.3K
12:45 9.35 9.35 9.35 9.35 2.7K
12:46 9.35 9.35 9.34 9.35 6.2K
12:47 9.35 9.35 9.34 9.34 19.0K
12:48 9.34 9.34 9.34 9.34 2.5K
12:49 9.34 9.34 9.33 9.33 23.5K
12:50 9.33 9.34 9.33 9.34 1.7K
12:51 9.34 9.34 9.33 9.34 3.3K
12:52 9.34 9.35 9.34 9.35 23.0K
12:53 9.35 9.36 9.35 9.36 22.9K
12:54 9.36 9.36 9.36 9.36 6.4K
12:55 9.38 9.41 9.38 9.41 193.7K
12:56 9.41 9.41 9.38 9.38 150.9K
12:57 9.38 9.38 9.38 9.38 1.7K
12:58 9.38 9.38 9.37 9.37 15.1K
12:59 9.38 9.38 9.38 9.38 8.6K
13:00 9.38 9.38 9.37 9.37 4.0K
13:01 9.38 9.38 9.38 9.38 74.8K
13:02 9.38 9.38 9.38 9.38 17.2K
13:03 9.38 9.38 9.36 9.36 20.4K
13:04 9.35 9.36 9.35 9.35 24.5K
13:05 9.35 9.35 9.35 9.35 2.5K
13:06 9.35 9.35 9.35 9.35 0.4K
13:07 9.34 9.35 9.34 9.35 5.1K
13:09 9.35 9.35 9.34 9.34 17.9K
13:10 9.34 9.34 9.33 9.33 6.7K
13:11 9.33 9.33 9.32 9.32 35.1K
13:12 9.32 9.32 9.32 9.32 1.3K
13:13 9.32 9.32 9.32 9.32 20.2K
13:14 9.32 9.32 9.32 9.32 9.3K
13:15 9.32 9.32 9.30 9.30 19.8K
13:16 9.30 9.30 9.29 9.29 34.2K
13:17 9.29 9.30 9.28 9.29 36.5K
13:18 9.29 9.29 9.29 9.29 24.1K
13:19 9.30 9.30 9.29 9.30 18.6K
13:20 9.30 9.30 9.30 9.30 3.5K
13:21 9.30 9.32 9.30 9.32 64.0K
13:22 9.32 9.32 9.32 9.32 7.6K
13:23 9.32 9.32 9.31 9.32 20.1K
13:24 9.32 9.32 9.31 9.32 12.6K
13:25 9.32 9.32 9.32 9.32 2.3K
13:26 9.32 9.32 9.32 9.32 2.2K
13:27 9.31 9.32 9.29 9.30 53.3K
13:28 9.30 9.30 9.30 9.30 7.2K
13:30 9.29 9.30 9.29 9.30 21.6K
13:31 9.30 9.31 9.30 9.31 10.9K
13:32 9.31 9.31 9.30 9.30 19.2K
13:33 9.30 9.30 9.29 9.29 10.3K
13:34 9.29 9.29 9.28 9.28 41.1K
13:35 9.27 9.27 9.27 9.27 8.4K
13:36 9.27 9.29 9.27 9.29 28.3K
13:37 9.29 9.29 9.28 9.28 18.4K
13:38 9.29 9.29 9.29 9.29 6.5K
13:39 9.29 9.29 9.29 9.29 8.6K
13:40 9.28 9.29 9.28 9.29 17.4K
13:41 9.29 9.29 9.29 9.29 2.5K
13:42 9.29 9.29 9.27 9.27 20.1K
13:43 9.28 9.28 9.28 9.28 17.6K
13:44 9.28 9.28 9.28 9.28 1.0K
13:45 9.28 9.28 9.27 9.28 6.4K
13:46 9.28 9.28 9.27 9.28 11.0K
13:47 9.28 9.28 9.26 9.26 32.9K
13:48 9.26 9.26 9.25 9.25 39.6K
13:49 9.25 9.27 9.25 9.26 42.0K
13:50 9.26 9.26 9.26 9.26 11.8K
13:51 9.26 9.27 9.26 9.27 23.8K
13:52 9.27 9.28 9.27 9.27 32.0K
13:53 9.27 9.28 9.26 9.28 30.1K
13:54 9.27 9.27 9.26 9.27 20.3K
13:55 9.27 9.27 9.27 9.27 11.8K
13:56 9.28 9.28 9.28 9.28 15.8K
13:57 9.28 9.28 9.28 9.28 24.3K
13:58 9.29 9.29 9.28 9.29 15.0K
13:59 9.29 9.29 9.28 9.29 23.6K
14:00 9.29 9.29 9.29 9.29 22.8K
14:01 9.29 9.30 9.29 9.30 27.5K
14:02 9.30 9.30 9.28 9.29 41.2K
14:03 9.29 9.29 9.28 9.28 15.3K
14:04 9.27 9.27 9.26 9.26 57.2K
14:05 9.27 9.27 9.26 9.26 72.5K
14:06 9.26 9.27 9.26 9.27 52.0K
14:07 9.26 9.27 9.26 9.26 35.8K
14:08 9.26 9.26 9.26 9.26 6.9K
14:09 9.27 9.27 9.26 9.26 30.9K
14:10 9.27 9.27 9.26 9.27 34.5K
14:11 9.27 9.27 9.27 9.27 15.7K
14:12 9.27 9.28 9.27 9.28 21.8K
14:13 9.28 9.29 9.28 9.29 20.2K
14:14 9.29 9.29 9.28 9.29 9.3K
14:15 9.29 9.29 9.28 9.29 32.7K
14:16 9.29 9.29 9.29 9.29 31.0K
14:17 9.28 9.28 9.28 9.28 15.5K
14:18 9.28 9.28 9.26 9.26 9.2K
14:19 9.27 9.27 9.26 9.27 17.0K
14:20 9.26 9.27 9.26 9.26 41.6K
14:21 9.26 9.27 9.26 9.27 10.5K
14:22 9.27 9.27 9.26 9.26 13.9K
14:23 9.26 9.26 9.25 9.25 12.8K
14:24 9.26 9.26 9.26 9.26 9.1K
14:25 9.26 9.26 9.26 9.26 12.8K
14:26 9.26 9.26 9.26 9.26 6.7K
14:27 9.26 9.26 9.25 9.25 13.7K
14:28 9.26 9.27 9.26 9.27 14.8K
14:29 9.27 9.27 9.27 9.27 22.6K
14:30 9.26 9.27 9.26 9.27 5.6K
14:31 9.27 9.27 9.26 9.26 72.5K
14:32 9.26 9.26 9.26 9.26 39.3K
14:33 9.26 9.26 9.26 9.26 11.0K
14:34 9.26 9.27 9.26 9.27 20.3K
14:35 9.27 9.27 9.26 9.26 53.8K
14:36 9.26 9.27 9.25 9.26 33.9K
14:37 9.26 9.26 9.25 9.26 30.3K
14:38 9.26 9.26 9.26 9.26 10.9K
14:39 9.26 9.26 9.25 9.25 18.9K
14:40 9.25 9.27 9.25 9.27 93.0K
14:41 9.27 9.27 9.27 9.27 36.0K
14:42 9.26 9.28 9.26 9.28 52.2K
14:43 9.28 9.28 9.27 9.28 14.7K
14:44 9.28 9.28 9.28 9.28 0.4K
14:45 9.28 9.29 9.28 9.29 19.9K
14:46 9.29 9.29 9.29 9.29 22.5K
14:47 9.30 9.30 9.29 9.30 21.1K
14:48 9.30 9.30 9.30 9.30 6.1K
14:49 9.30 9.30 9.29 9.30 15.5K
14:50 9.30 9.31 9.30 9.31 28.7K
14:51 9.31 9.32 9.31 9.32 20.0K
14:52 9.32 9.33 9.32 9.32 38.1K
14:53 9.32 9.32 9.32 9.32 3.7K
14:54 9.32 9.33 9.32 9.32 31.9K
14:55 9.32 9.32 9.32 9.32 14.5K
14:56 9.31 9.32 9.31 9.32 18.0K
14:57 9.32 9.32 9.31 9.32 11.4K
14:58 9.32 9.33 9.32 9.33 22.1K
14:59 9.33 9.33 9.32 9.33 13.4K
15:00 9.32 9.34 9.32 9.34 47.8K
15:01 9.35 9.36 9.34 9.34 71.9K
15:02 9.35 9.35 9.35 9.35 11.5K
15:03 9.35 9.36 9.35 9.36 30.0K
15:04 9.36 9.36 9.35 9.36 7.8K
15:05 9.35 9.35 9.35 9.35 20.9K
15:06 9.35 9.35 9.35 9.35 24.3K
15:07 9.35 9.36 9.35 9.36 17.0K
15:08 9.36 9.36 9.36 9.36 5.5K
15:09 9.36 9.37 9.36 9.37 46.8K
15:10 9.37 9.37 9.37 9.37 2.5K
15:11 9.37 9.37 9.37 9.37 11.4K
15:12 9.37 9.39 9.36 9.39 170.1K
15:13 9.39 9.39 9.37 9.39 47.7K
15:14 9.38 9.38 9.37 9.38 21.0K
15:15 9.38 9.38 9.37 9.38 14.0K
15:16 9.38 9.38 9.37 9.37 5.7K
15:17 9.38 9.38 9.36 9.36 34.5K
15:18 9.37 9.37 9.36 9.36 17.8K
15:19 9.36 9.36 9.35 9.36 12.5K
15:20 9.36 9.36 9.35 9.36 6.6K
15:21 9.36 9.36 9.35 9.35 41.6K
15:22 9.35 9.35 9.34 9.35 7.1K
15:23 9.35 9.35 9.32 9.32 42.5K
15:24 9.33 9.33 9.33 9.33 15.7K
15:25 9.33 9.33 9.32 9.33 10.3K
15:26 9.33 9.33 9.32 9.33 5.0K
15:27 9.33 9.33 9.32 9.32 5.0K
15:28 9.33 9.33 9.32 9.33 11.4K
15:29 9.32 9.33 9.32 9.33 10.1K
15:30 9.33 9.33 9.30 9.30 61.1K
15:31 9.31 9.32 9.30 9.30 47.5K
15:32 9.30 9.30 9.29 9.30 26.3K
15:33 9.29 9.30 9.29 9.30 12.2K
15:34 9.29 9.31 9.29 9.30 51.5K
15:35 9.31 9.31 9.29 9.30 61.0K
15:36 9.30 9.30 9.30 9.30 25.4K
15:37 9.31 9.32 9.30 9.32 49.8K
15:38 9.32 9.32 9.31 9.31 51.9K
15:39 9.32 9.32 9.31 9.32 23.3K
15:40 9.32 9.32 9.31 9.32 12.7K
15:41 9.32 9.32 9.30 9.30 63.0K
15:42 9.30 9.30 9.29 9.29 14.9K
15:43 9.30 9.30 9.29 9.29 19.5K
15:44 9.30 9.30 9.29 9.29 46.8K
15:45 9.29 9.29 9.28 9.28 23.6K
15:46 9.27 9.28 9.26 9.27 33.3K
15:47 9.27 9.27 9.26 9.27 42.0K
15:48 9.27 9.29 9.26 9.29 56.7K
15:49 9.28 9.29 9.28 9.28 79.8K
15:50 9.28 9.28 9.28 9.28 63.4K
15:51 9.29 9.29 9.28 9.28 54.5K
15:52 9.28 9.28 9.27 9.27 45.6K
15:53 9.27 9.28 9.27 9.28 39.9K
15:54 9.28 9.28 9.27 9.28 22.0K
15:55 9.27 9.28 9.27 9.28 33.7K
15:56 9.27 9.28 9.27 9.28 65.0K
15:57 9.28 9.28 9.27 9.28 94.6K
15:58 9.28 9.29 9.27 9.28 243.1K
15:59 9.28 9.28 9.26 9.26 1,603.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available