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 9.18 9.18 9.12 9.16 295.2K
09:31 9.14 9.20 9.14 9.17 43.6K
09:32 9.17 9.27 9.15 9.27 45.6K
09:33 9.27 9.29 9.27 9.28 33.1K
09:34 9.28 9.28 9.23 9.23 20.9K
09:35 9.22 9.22 9.18 9.18 55.8K
09:36 9.18 9.25 9.17 9.23 105.8K
09:37 9.25 9.25 9.20 9.20 18.0K
09:38 9.19 9.20 9.16 9.16 29.2K
09:39 9.16 9.16 9.15 9.16 26.7K
09:40 9.16 9.16 9.12 9.12 27.7K
09:41 9.12 9.14 9.11 9.11 41.2K
09:42 9.10 9.10 9.06 9.06 73.6K
09:43 9.06 9.06 9.04 9.05 26.5K
09:44 9.05 9.07 9.03 9.06 56.2K
09:45 9.06 9.06 9.04 9.05 39.0K
09:46 9.06 9.07 9.06 9.07 29.9K
09:47 9.07 9.10 9.07 9.10 18.8K
09:48 9.11 9.12 9.11 9.11 16.8K
09:49 9.11 9.13 9.10 9.12 60.8K
09:50 9.13 9.13 9.08 9.08 56.1K
09:51 9.08 9.09 9.07 9.08 20.1K
09:52 9.08 9.12 9.07 9.11 38.0K
09:53 9.12 9.12 9.10 9.11 33.8K
09:54 9.10 9.10 9.08 9.08 54.6K
09:55 9.08 9.12 9.08 9.09 65.0K
09:56 9.08 9.10 9.07 9.10 22.8K
09:57 9.09 9.11 9.09 9.09 55.7K
09:58 9.09 9.09 9.06 9.07 25.4K
09:59 9.07 9.07 9.05 9.05 40.0K
10:00 9.06 9.07 9.04 9.05 23.4K
10:01 9.05 9.07 9.05 9.06 32.9K
10:02 9.06 9.07 9.05 9.05 55.5K
10:03 9.05 9.07 9.04 9.06 66.2K
10:04 9.07 9.08 9.05 9.06 47.9K
10:05 9.06 9.06 9.05 9.05 41.5K
10:06 9.06 9.10 9.06 9.10 40.3K
10:07 9.10 9.11 9.10 9.10 34.5K
10:08 9.09 9.10 9.08 9.09 53.4K
10:09 9.10 9.12 9.09 9.12 39.8K
10:10 9.12 9.14 9.11 9.12 40.9K
10:11 9.12 9.13 9.11 9.12 68.3K
10:12 9.12 9.15 9.12 9.15 44.0K
10:13 9.15 9.16 9.14 9.14 21.0K
10:14 9.15 9.15 9.13 9.14 25.2K
10:15 9.13 9.15 9.12 9.15 20.5K
10:16 9.15 9.16 9.14 9.15 19.6K
10:17 9.14 9.15 9.14 9.14 8.3K
10:18 9.14 9.16 9.14 9.16 24.7K
10:19 9.15 9.15 9.14 9.14 65.5K
10:20 9.14 9.15 9.13 9.13 19.1K
10:21 9.13 9.13 9.11 9.12 37.5K
10:22 9.12 9.12 9.10 9.10 31.9K
10:23 9.10 9.10 9.10 9.10 16.0K
10:24 9.10 9.10 9.09 9.09 30.4K
10:25 9.09 9.09 9.07 9.08 22.3K
10:26 9.07 9.07 9.06 9.06 22.6K
10:27 9.06 9.08 9.06 9.08 21.6K
10:28 9.09 9.09 9.07 9.08 13.6K
10:29 9.07 9.08 9.07 9.08 27.2K
10:30 9.08 9.08 9.07 9.08 6.9K
10:31 9.08 9.09 9.08 9.09 53.8K
10:32 9.09 9.10 9.08 9.10 21.8K
10:33 9.10 9.10 9.09 9.09 20.4K
10:34 9.09 9.09 9.08 9.09 26.5K
10:35 9.08 9.08 9.08 9.08 29.7K
10:36 9.08 9.08 9.07 9.07 51.5K
10:37 9.08 9.08 9.06 9.07 32.6K
10:38 9.08 9.08 9.07 9.07 13.4K
10:39 9.07 9.07 9.06 9.07 6.7K
10:40 9.07 9.07 9.07 9.07 17.6K
10:41 9.07 9.09 9.07 9.09 55.8K
10:42 9.08 9.09 9.07 9.08 53.1K
10:43 9.08 9.08 9.07 9.07 6.1K
10:44 9.07 9.10 9.07 9.10 38.5K
10:45 9.10 9.10 9.09 9.10 19.9K
10:46 9.10 9.10 9.09 9.10 49.4K
10:47 9.09 9.09 9.08 9.09 31.0K
10:48 9.10 9.11 9.09 9.11 41.9K
10:49 9.11 9.12 9.10 9.12 23.2K
10:50 9.12 9.12 9.10 9.11 23.7K
10:51 9.11 9.15 9.11 9.15 43.6K
10:52 9.15 9.15 9.14 9.15 6.8K
10:53 9.14 9.15 9.14 9.14 23.8K
10:54 9.15 9.16 9.14 9.16 17.6K
10:55 9.16 9.18 9.16 9.17 65.2K
10:56 9.17 9.17 9.16 9.17 42.2K
10:57 9.16 9.17 9.15 9.16 36.2K
10:58 9.16 9.16 9.15 9.16 3.4K
10:59 9.16 9.16 9.13 9.14 17.7K
11:00 9.14 9.15 9.14 9.15 22.0K
11:01 9.15 9.16 9.14 9.14 92.0K
11:02 9.14 9.14 9.13 9.13 82.5K
11:03 9.12 9.12 9.12 9.12 11.7K
11:04 9.12 9.14 9.12 9.14 59.2K
11:05 9.14 9.14 9.13 9.13 81.6K
11:06 9.14 9.14 9.13 9.14 32.9K
11:07 9.15 9.15 9.13 9.13 46.0K
11:08 9.12 9.12 9.12 9.12 5.9K
11:09 9.11 9.12 9.11 9.12 34.0K
11:10 9.12 9.12 9.12 9.12 31.8K
11:11 9.12 9.12 9.12 9.12 20.2K
11:12 9.13 9.15 9.13 9.15 24.0K
11:13 9.15 9.15 9.13 9.13 26.9K
11:14 9.13 9.13 9.12 9.12 5.4K
11:15 9.11 9.12 9.11 9.12 19.1K
11:16 9.12 9.13 9.12 9.13 72.4K
11:17 9.13 9.13 9.12 9.13 107.4K
11:18 9.12 9.13 9.11 9.11 54.6K
11:19 9.12 9.13 9.12 9.12 29.7K
11:20 9.12 9.14 9.12 9.13 35.0K
11:21 9.14 9.14 9.13 9.14 5.2K
11:22 9.14 9.16 9.14 9.16 14.4K
11:23 9.16 9.18 9.16 9.17 51.0K
11:24 9.16 9.17 9.16 9.17 11.5K
11:25 9.17 9.18 9.17 9.18 30.7K
11:26 9.18 9.18 9.17 9.18 11.2K
11:27 9.18 9.19 9.18 9.19 20.9K
11:28 9.18 9.19 9.18 9.19 5.5K
11:29 9.18 9.19 9.17 9.17 60.8K
11:30 9.19 9.19 9.19 9.19 8.0K
11:31 9.18 9.18 9.18 9.18 7.7K
11:32 9.18 9.18 9.17 9.18 25.8K
11:33 9.17 9.17 9.17 9.17 1.3K
11:34 9.18 9.19 9.17 9.17 19.9K
11:35 9.19 9.19 9.18 9.19 24.6K
11:36 9.18 9.19 9.17 9.17 30.1K
11:37 9.18 9.18 9.18 9.18 19.8K
11:38 9.17 9.18 9.17 9.18 7.3K
11:39 9.17 9.18 9.17 9.18 25.8K
11:40 9.18 9.18 9.18 9.18 4.5K
11:41 9.19 9.20 9.19 9.20 12.3K
11:42 9.20 9.20 9.19 9.20 16.1K
11:43 9.20 9.20 9.19 9.20 1.8K
11:44 9.19 9.19 9.19 9.19 7.5K
11:45 9.19 9.19 9.18 9.18 15.5K
11:46 9.19 9.19 9.19 9.19 3.0K
11:47 9.19 9.19 9.18 9.18 2.6K
11:48 9.19 9.20 9.19 9.19 28.2K
11:49 9.19 9.19 9.18 9.19 3.5K
11:50 9.18 9.19 9.18 9.18 28.9K
11:51 9.18 9.18 9.18 9.18 14.8K
11:52 9.19 9.19 9.18 9.18 3.7K
11:53 9.18 9.20 9.18 9.20 17.3K
11:54 9.20 9.20 9.19 9.19 7.7K
11:55 9.20 9.20 9.19 9.19 11.6K
11:56 9.18 9.18 9.18 9.18 3.0K
11:57 9.18 9.18 9.18 9.18 4.9K
11:58 9.19 9.19 9.19 9.19 6.0K
11:59 9.18 9.18 9.17 9.17 10.9K
12:00 9.19 9.20 9.19 9.20 64.2K
12:01 9.19 9.20 9.19 9.19 6.7K
12:02 9.19 9.20 9.19 9.20 4.7K
12:03 9.19 9.21 9.19 9.21 9.0K
12:04 9.21 9.21 9.21 9.21 6.3K
12:05 9.22 9.22 9.21 9.21 19.2K
12:06 9.20 9.21 9.20 9.20 26.1K
12:07 9.21 9.21 9.21 9.21 0.6K
12:08 9.21 9.22 9.21 9.22 31.6K
12:09 9.22 9.22 9.21 9.21 12.9K
12:10 9.21 9.21 9.20 9.20 30.4K
12:11 9.20 9.20 9.19 9.19 16.8K
12:12 9.20 9.20 9.20 9.20 3.7K
12:13 9.20 9.20 9.19 9.20 7.1K
12:14 9.20 9.20 9.20 9.20 3.4K
12:15 9.20 9.20 9.19 9.19 18.1K
12:16 9.20 9.20 9.20 9.20 12.4K
12:17 9.20 9.20 9.19 9.20 1.8K
12:18 9.20 9.20 9.19 9.19 23.7K
12:19 9.19 9.20 9.19 9.19 35.5K
12:20 9.19 9.20 9.16 9.17 52.4K
12:21 9.17 9.18 9.17 9.18 48.3K
12:22 9.17 9.17 9.15 9.15 54.9K
12:23 9.15 9.16 9.15 9.16 23.8K
12:24 9.15 9.15 9.15 9.15 23.7K
12:25 9.14 9.16 9.14 9.16 52.4K
12:26 9.16 9.16 9.16 9.16 26.6K
12:27 9.16 9.16 9.15 9.16 1.0K
12:28 9.16 9.16 9.15 9.15 22.7K
12:29 9.15 9.16 9.15 9.16 13.6K
12:30 9.16 9.16 9.15 9.15 3.6K
12:31 9.16 9.16 9.16 9.16 7.8K
12:32 9.17 9.17 9.16 9.16 10.5K
12:33 9.16 9.16 9.16 9.16 2.8K
12:34 9.16 9.16 9.15 9.15 20.7K
12:35 9.14 9.16 9.14 9.16 19.9K
12:36 9.16 9.16 9.16 9.16 1.4K
12:37 9.16 9.16 9.16 9.16 1.9K
12:38 9.16 9.16 9.16 9.16 3.3K
12:39 9.16 9.16 9.15 9.16 6.4K
12:40 9.15 9.17 9.15 9.17 22.8K
12:41 9.17 9.17 9.17 9.17 3.0K
12:42 9.17 9.17 9.16 9.17 10.2K
12:43 9.17 9.17 9.17 9.17 21.1K
12:44 9.17 9.17 9.17 9.17 1.7K
12:45 9.17 9.17 9.17 9.17 6.9K
12:46 9.17 9.17 9.17 9.17 14.0K
12:47 9.17 9.17 9.16 9.16 2.2K
12:48 9.17 9.17 9.17 9.17 9.0K
12:49 9.17 9.17 9.16 9.17 3.0K
12:50 9.16 9.17 9.16 9.17 42.3K
12:51 9.17 9.17 9.17 9.17 0.3K
12:52 9.17 9.18 9.17 9.18 8.8K
12:53 9.18 9.18 9.17 9.18 19.6K
12:54 9.17 9.17 9.17 9.17 26.5K
12:55 9.17 9.17 9.17 9.17 8.3K
12:56 9.17 9.18 9.17 9.18 41.4K
12:57 9.17 9.18 9.17 9.17 7.9K
12:58 9.18 9.18 9.17 9.18 14.3K
12:59 9.18 9.18 9.17 9.17 11.2K
13:00 9.18 9.18 9.17 9.18 14.3K
13:01 9.19 9.19 9.18 9.19 22.3K
13:02 9.19 9.19 9.16 9.17 31.3K
13:03 9.17 9.18 9.17 9.17 43.5K
13:04 9.17 9.18 9.17 9.18 23.4K
13:05 9.18 9.18 9.17 9.17 21.6K
13:06 9.18 9.18 9.17 9.17 20.6K
13:07 9.19 9.19 9.19 9.19 16.2K
13:08 9.19 9.19 9.18 9.19 19.6K
13:09 9.19 9.19 9.17 9.17 31.4K
13:10 9.17 9.17 9.16 9.16 3.0K
13:11 9.17 9.17 9.17 9.17 7.0K
13:12 9.16 9.17 9.16 9.16 8.6K
13:13 9.17 9.18 9.16 9.18 27.9K
13:14 9.18 9.18 9.18 9.18 9.4K
13:15 9.17 9.18 9.17 9.17 11.0K
13:16 9.17 9.17 9.17 9.17 13.4K
13:17 9.18 9.18 9.18 9.18 9.3K
13:18 9.18 9.18 9.17 9.18 54.9K
13:19 9.18 9.18 9.17 9.18 15.0K
13:20 9.18 9.18 9.18 9.18 43.4K
13:21 9.18 9.18 9.18 9.18 1.6K
13:22 9.18 9.18 9.16 9.17 19.9K
13:23 9.17 9.17 9.16 9.17 28.0K
13:24 9.17 9.17 9.16 9.17 4.9K
13:25 9.17 9.17 9.17 9.17 5.6K
13:26 9.17 9.18 9.16 9.17 65.3K
13:27 9.17 9.18 9.17 9.18 18.4K
13:28 9.18 9.18 9.18 9.18 10.3K
13:29 9.18 9.18 9.18 9.18 7.0K
13:30 9.19 9.19 9.18 9.18 44.8K
13:31 9.18 9.18 9.17 9.17 7.9K
13:32 9.18 9.18 9.17 9.17 17.9K
13:33 9.16 9.16 9.14 9.14 22.6K
13:34 9.15 9.15 9.14 9.14 27.0K
13:35 9.14 9.15 9.14 9.14 20.9K
13:36 9.15 9.17 9.15 9.16 51.1K
13:37 9.16 9.16 9.16 9.16 6.6K
13:38 9.15 9.15 9.14 9.14 15.7K
13:39 9.14 9.14 9.14 9.14 15.7K
13:40 9.14 9.14 9.14 9.14 10.8K
13:41 9.14 9.15 9.14 9.15 14.5K
13:42 9.14 9.15 9.13 9.13 62.2K
13:43 9.13 9.14 9.13 9.14 35.7K
13:44 9.14 9.14 9.14 9.14 1.2K
13:45 9.14 9.14 9.13 9.13 1.3K
13:46 9.14 9.15 9.14 9.15 22.4K
13:47 9.15 9.15 9.14 9.15 20.1K
13:48 9.14 9.14 9.13 9.14 29.8K
13:49 9.13 9.14 9.13 9.13 19.6K
13:50 9.13 9.13 9.13 9.13 11.1K
13:51 9.13 9.13 9.13 9.13 7.9K
13:52 9.13 9.13 9.12 9.12 5.6K
13:53 9.13 9.13 9.12 9.12 8.0K
13:54 9.13 9.13 9.12 9.13 1.8K
13:55 9.13 9.13 9.12 9.13 32.7K
13:56 9.13 9.13 9.13 9.13 6.6K
13:57 9.13 9.13 9.12 9.13 3.9K
13:58 9.12 9.13 9.12 9.13 6.7K
13:59 9.12 9.13 9.12 9.13 6.8K
14:00 9.13 9.13 9.13 9.13 26.4K
14:01 9.13 9.14 9.13 9.14 17.9K
14:02 9.14 9.14 9.14 9.14 14.7K
14:03 9.14 9.14 9.14 9.14 6.7K
14:04 9.14 9.14 9.14 9.14 7.4K
14:05 9.14 9.14 9.13 9.14 11.7K
14:06 9.14 9.14 9.13 9.14 52.7K
14:07 9.13 9.13 9.12 9.12 13.6K
14:08 9.13 9.13 9.12 9.12 12.7K
14:09 9.13 9.13 9.13 9.13 0.7K
14:10 9.12 9.13 9.12 9.13 7.4K
14:11 9.12 9.13 9.12 9.12 3.2K
14:12 9.13 9.13 9.12 9.13 5.8K
14:13 9.13 9.13 9.12 9.13 4.9K
14:14 9.13 9.14 9.13 9.13 32.0K
14:15 9.12 9.13 9.12 9.13 9.7K
14:16 9.13 9.14 9.13 9.14 37.2K
14:17 9.14 9.14 9.13 9.13 18.3K
14:18 9.13 9.13 9.13 9.13 1.6K
14:19 9.13 9.13 9.13 9.13 4.4K
14:20 9.13 9.13 9.13 9.13 1.1K
14:21 9.13 9.13 9.12 9.13 3.9K
14:22 9.13 9.13 9.13 9.13 2.0K
14:23 9.13 9.13 9.13 9.13 7.8K
14:24 9.13 9.13 9.12 9.13 8.8K
14:25 9.13 9.13 9.13 9.13 4.6K
14:26 9.13 9.13 9.13 9.13 3.9K
14:27 9.13 9.13 9.12 9.13 2.9K
14:28 9.12 9.12 9.11 9.11 28.1K
14:29 9.12 9.12 9.11 9.11 3.1K
14:30 9.12 9.13 9.12 9.13 70.5K
14:31 9.13 9.13 9.13 9.13 2.7K
14:32 9.13 9.13 9.13 9.13 5.8K
14:33 9.12 9.13 9.12 9.13 16.5K
14:34 9.13 9.13 9.13 9.13 20.5K
14:35 9.13 9.13 9.12 9.13 21.8K
14:36 9.13 9.13 9.13 9.13 12.8K
14:37 9.12 9.13 9.12 9.12 26.9K
14:38 9.13 9.13 9.12 9.13 27.4K
14:39 9.13 9.13 9.13 9.13 8.3K
14:40 9.13 9.13 9.12 9.13 74.7K
14:41 9.13 9.13 9.12 9.13 53.8K
14:42 9.13 9.13 9.13 9.13 17.4K
14:43 9.13 9.13 9.12 9.13 3.9K
14:44 9.12 9.13 9.12 9.12 28.3K
14:45 9.12 9.12 9.11 9.12 34.7K
14:46 9.12 9.12 9.11 9.11 56.2K
14:47 9.11 9.11 9.11 9.11 3.6K
14:48 9.10 9.11 9.10 9.11 89.4K
14:49 9.11 9.11 9.10 9.10 30.0K
14:50 9.11 9.11 9.10 9.11 33.4K
14:51 9.11 9.11 9.09 9.10 42.4K
14:52 9.10 9.10 9.09 9.10 32.2K
14:53 9.10 9.11 9.10 9.11 59.0K
14:54 9.10 9.11 9.10 9.10 19.7K
14:55 9.10 9.11 9.10 9.11 8.3K
14:56 9.10 9.11 9.10 9.11 24.0K
14:57 9.10 9.11 9.10 9.11 4.5K
14:58 9.11 9.12 9.11 9.12 30.7K
14:59 9.12 9.12 9.11 9.12 12.9K
15:00 9.12 9.12 9.11 9.12 29.0K
15:01 9.12 9.12 9.11 9.12 13.5K
15:02 9.12 9.12 9.11 9.12 2.9K
15:03 9.12 9.12 9.12 9.12 8.4K
15:04 9.12 9.12 9.12 9.12 11.3K
15:05 9.12 9.13 9.12 9.13 17.8K
15:06 9.13 9.13 9.12 9.12 7.9K
15:07 9.13 9.13 9.12 9.12 64.9K
15:08 9.12 9.12 9.12 9.12 8.9K
15:09 9.12 9.12 9.11 9.12 35.7K
15:10 9.12 9.12 9.12 9.12 4.3K
15:11 9.12 9.12 9.12 9.12 0.6K
15:12 9.12 9.12 9.11 9.12 3.8K
15:13 9.12 9.12 9.11 9.12 7.4K
15:14 9.13 9.13 9.12 9.12 27.8K
15:15 9.12 9.12 9.12 9.12 0.8K
15:16 9.12 9.13 9.12 9.12 29.2K
15:17 9.13 9.13 9.12 9.12 26.6K
15:18 9.12 9.13 9.12 9.13 3.6K
15:19 9.13 9.13 9.12 9.12 5.1K
15:20 9.12 9.13 9.12 9.13 12.0K
15:21 9.13 9.13 9.12 9.13 6.4K
15:22 9.14 9.14 9.13 9.14 26.4K
15:23 9.14 9.14 9.14 9.14 3.2K
15:24 9.14 9.14 9.13 9.13 30.1K
15:25 9.13 9.13 9.12 9.12 2.9K
15:26 9.13 9.14 9.13 9.13 36.5K
15:27 9.13 9.14 9.13 9.13 24.3K
15:28 9.14 9.14 9.13 9.13 3.4K
15:29 9.14 9.14 9.13 9.13 15.6K
15:30 9.13 9.13 9.12 9.12 1.5K
15:31 9.13 9.13 9.10 9.10 29.2K
15:32 9.10 9.13 9.10 9.13 40.8K
15:33 9.13 9.14 9.13 9.14 25.2K
15:34 9.14 9.15 9.14 9.15 38.2K
15:35 9.14 9.14 9.14 9.14 27.5K
15:36 9.13 9.15 9.13 9.15 40.7K
15:37 9.15 9.15 9.15 9.15 31.6K
15:38 9.15 9.15 9.15 9.15 7.5K
15:39 9.15 9.16 9.15 9.16 89.2K
15:40 9.16 9.16 9.15 9.16 7.8K
15:41 9.15 9.16 9.15 9.16 17.1K
15:42 9.16 9.16 9.16 9.16 6.2K
15:43 9.16 9.16 9.16 9.16 5.2K
15:44 9.16 9.16 9.15 9.16 11.8K
15:45 9.16 9.18 9.16 9.18 59.8K
15:46 9.18 9.19 9.18 9.19 48.6K
15:47 9.19 9.19 9.19 9.19 24.0K
15:48 9.19 9.19 9.18 9.19 47.4K
15:49 9.19 9.19 9.17 9.17 60.7K
15:50 9.16 9.16 9.15 9.16 29.2K
15:51 9.15 9.16 9.15 9.16 24.7K
15:52 9.16 9.16 9.15 9.16 28.5K
15:53 9.16 9.16 9.15 9.16 17.3K
15:54 9.16 9.16 9.14 9.15 61.5K
15:55 9.13 9.14 9.12 9.12 106.7K
15:56 9.13 9.14 9.12 9.14 72.3K
15:57 9.14 9.14 9.13 9.13 80.6K
15:58 9.14 9.15 9.14 9.14 334.7K
15:59 9.14 9.16 9.13 9.14 1,697.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available