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 9.19 9.30 9.19 9.28 422.7K
09:31 9.29 9.29 9.23 9.26 74.7K
09:32 9.25 9.27 9.19 9.21 95.6K
09:33 9.19 9.19 9.13 9.17 56.8K
09:34 9.16 9.19 9.16 9.19 40.6K
09:35 9.19 9.20 9.14 9.14 60.2K
09:36 9.13 9.13 9.10 9.10 63.9K
09:37 9.09 9.15 9.08 9.15 58.9K
09:38 9.15 9.17 9.15 9.17 26.8K
09:39 9.17 9.17 9.16 9.17 19.8K
09:40 9.17 9.19 9.14 9.14 21.3K
09:41 9.16 9.19 9.15 9.19 29.5K
09:42 9.19 9.21 9.19 9.21 24.5K
09:43 9.21 9.22 9.19 9.21 62.6K
09:44 9.21 9.21 9.17 9.17 48.2K
09:45 9.17 9.17 9.15 9.16 24.8K
09:46 9.15 9.17 9.15 9.17 20.1K
09:47 9.17 9.17 9.16 9.17 34.4K
09:48 9.17 9.17 9.14 9.14 62.7K
09:49 9.13 9.14 9.13 9.14 25.9K
09:50 9.14 9.15 9.11 9.11 36.5K
09:51 9.11 9.14 9.11 9.13 23.7K
09:52 9.12 9.13 9.11 9.13 8.3K
09:53 9.13 9.14 9.13 9.14 9.1K
09:54 9.15 9.19 9.15 9.18 38.2K
09:55 9.18 9.19 9.17 9.19 20.9K
09:56 9.19 9.20 9.17 9.18 18.2K
09:57 9.18 9.19 9.17 9.17 24.1K
09:58 9.17 9.19 9.17 9.18 9.2K
09:59 9.19 9.19 9.17 9.17 15.0K
10:00 9.18 9.18 9.17 9.17 23.9K
10:01 9.17 9.17 9.14 9.14 9.4K
10:02 9.13 9.19 9.13 9.19 47.6K
10:03 9.18 9.20 9.18 9.20 14.7K
10:04 9.20 9.20 9.15 9.16 22.1K
10:05 9.16 9.17 9.16 9.17 22.6K
10:06 9.17 9.17 9.16 9.17 28.2K
10:07 9.17 9.18 9.16 9.17 31.3K
10:08 9.17 9.18 9.16 9.17 32.9K
10:09 9.17 9.18 9.17 9.18 9.3K
10:10 9.17 9.20 9.17 9.20 44.0K
10:11 9.19 9.19 9.17 9.18 19.4K
10:12 9.18 9.19 9.17 9.19 16.8K
10:13 9.18 9.18 9.17 9.17 13.1K
10:14 9.16 9.18 9.16 9.18 28.3K
10:15 9.17 9.17 9.17 9.17 11.5K
10:16 9.17 9.18 9.17 9.17 58.8K
10:17 9.17 9.17 9.15 9.16 31.1K
10:18 9.15 9.15 9.15 9.15 26.9K
10:19 9.15 9.16 9.15 9.15 18.4K
10:20 9.15 9.15 9.15 9.15 24.7K
10:21 9.15 9.15 9.13 9.14 42.5K
10:22 9.15 9.15 9.13 9.13 24.7K
10:23 9.13 9.14 9.12 9.13 15.8K
10:24 9.14 9.16 9.14 9.15 33.0K
10:25 9.14 9.14 9.12 9.14 45.1K
10:26 9.13 9.15 9.13 9.13 25.6K
10:27 9.13 9.14 9.13 9.14 27.6K
10:28 9.14 9.14 9.13 9.13 6.2K
10:29 9.13 9.13 9.12 9.12 3.8K
10:30 9.13 9.13 9.10 9.10 47.8K
10:31 9.10 9.12 9.10 9.11 37.4K
10:32 9.11 9.12 9.11 9.11 39.0K
10:33 9.11 9.11 9.11 9.11 12.1K
10:34 9.10 9.10 9.09 9.10 25.9K
10:35 9.10 9.10 9.06 9.06 15.1K
10:36 9.06 9.08 9.06 9.08 22.2K
10:37 9.07 9.08 9.06 9.07 65.1K
10:38 9.07 9.07 9.05 9.05 58.8K
10:39 9.05 9.07 9.05 9.07 25.5K
10:40 9.07 9.07 9.05 9.06 37.8K
10:41 9.06 9.07 9.04 9.04 92.0K
10:42 9.04 9.05 9.04 9.05 27.9K
10:43 9.05 9.07 9.04 9.05 21.2K
10:44 9.05 9.06 9.05 9.06 33.4K
10:45 9.07 9.07 9.06 9.06 27.1K
10:46 9.06 9.06 9.05 9.06 17.5K
10:47 9.06 9.06 9.04 9.04 34.8K
10:48 9.05 9.07 9.05 9.07 19.8K
10:49 9.08 9.08 9.07 9.07 10.6K
10:50 9.07 9.09 9.07 9.09 18.0K
10:51 9.08 9.08 9.07 9.07 8.9K
10:52 9.06 9.07 9.06 9.07 17.8K
10:53 9.07 9.10 9.07 9.10 36.5K
10:54 9.10 9.11 9.10 9.11 12.8K
10:55 9.11 9.12 9.11 9.11 20.7K
10:56 9.11 9.11 9.10 9.11 13.3K
10:57 9.11 9.11 9.11 9.11 6.1K
10:58 9.11 9.11 9.10 9.11 10.3K
10:59 9.11 9.11 9.11 9.11 9.8K
11:00 9.13 9.13 9.13 9.13 22.6K
11:01 9.13 9.13 9.13 9.13 37.1K
11:02 9.12 9.13 9.12 9.13 11.6K
11:03 9.13 9.14 9.12 9.14 10.4K
11:04 9.14 9.14 9.12 9.12 18.4K
11:05 9.13 9.14 9.12 9.14 12.8K
11:06 9.14 9.14 9.13 9.13 8.9K
11:07 9.14 9.14 9.13 9.13 10.9K
11:08 9.13 9.14 9.13 9.13 9.1K
11:09 9.13 9.13 9.12 9.13 18.5K
11:10 9.14 9.15 9.14 9.14 29.8K
11:11 9.14 9.14 9.14 9.14 29.7K
11:12 9.14 9.15 9.14 9.15 23.5K
11:13 9.15 9.16 9.14 9.15 38.3K
11:14 9.15 9.16 9.15 9.16 24.8K
11:15 9.16 9.16 9.15 9.16 46.0K
11:16 9.17 9.17 9.16 9.16 87.0K
11:17 9.17 9.17 9.17 9.17 3.6K
11:18 9.17 9.17 9.16 9.17 138.0K
11:19 9.18 9.19 9.18 9.19 77.8K
11:20 9.19 9.20 9.18 9.18 35.5K
11:21 9.18 9.19 9.17 9.18 27.1K
11:22 9.19 9.19 9.18 9.18 34.5K
11:23 9.18 9.18 9.16 9.18 148.8K
11:24 9.19 9.19 9.18 9.18 3.5K
11:25 9.18 9.19 9.18 9.19 6.1K
11:26 9.19 9.21 9.18 9.20 57.4K
11:27 9.19 9.20 9.19 9.20 23.3K
11:28 9.20 9.20 9.19 9.19 8.6K
11:29 9.19 9.19 9.18 9.19 15.5K
11:30 9.18 9.18 9.17 9.18 10.6K
11:31 9.18 9.20 9.18 9.19 52.2K
11:32 9.19 9.19 9.18 9.18 12.2K
11:33 9.19 9.20 9.19 9.20 39.3K
11:34 9.20 9.20 9.20 9.20 7.7K
11:35 9.20 9.20 9.19 9.20 38.2K
11:36 9.20 9.22 9.20 9.22 74.3K
11:37 9.21 9.21 9.20 9.21 19.6K
11:38 9.21 9.21 9.21 9.21 3.4K
11:39 9.21 9.21 9.19 9.19 26.3K
11:40 9.19 9.19 9.18 9.18 10.5K
11:41 9.19 9.20 9.19 9.20 32.3K
11:42 9.19 9.19 9.18 9.18 39.6K
11:43 9.20 9.20 9.18 9.19 51.6K
11:44 9.19 9.19 9.18 9.19 16.8K
11:45 9.19 9.19 9.17 9.17 50.7K
11:46 9.17 9.20 9.17 9.19 53.4K
11:47 9.18 9.18 9.18 9.18 6.0K
11:48 9.17 9.19 9.17 9.17 35.9K
11:49 9.17 9.17 9.16 9.17 82.9K
11:50 9.16 9.19 9.16 9.18 38.4K
11:51 9.19 9.19 9.19 9.19 12.7K
11:52 9.19 9.19 9.18 9.18 7.8K
11:53 9.19 9.20 9.18 9.19 24.7K
11:54 9.19 9.19 9.18 9.19 12.6K
11:55 9.19 9.20 9.19 9.20 44.7K
11:56 9.20 9.20 9.18 9.18 54.5K
11:57 9.20 9.20 9.19 9.20 44.0K
11:58 9.20 9.21 9.19 9.20 52.6K
11:59 9.20 9.21 9.20 9.21 24.9K
12:00 9.21 9.22 9.21 9.21 39.5K
12:01 9.21 9.21 9.20 9.20 11.0K
12:02 9.21 9.22 9.20 9.22 28.3K
12:03 9.22 9.22 9.21 9.22 15.3K
12:04 9.22 9.22 9.21 9.21 23.1K
12:05 9.22 9.22 9.21 9.21 7.3K
12:06 9.21 9.21 9.21 9.21 13.3K
12:07 9.21 9.21 9.21 9.21 0.3K
12:08 9.20 9.21 9.20 9.21 5.7K
12:09 9.21 9.21 9.18 9.18 17.1K
12:10 9.18 9.20 9.18 9.20 35.4K
12:11 9.20 9.20 9.19 9.20 28.1K
12:12 9.19 9.20 9.19 9.20 7.2K
12:13 9.19 9.20 9.18 9.20 13.3K
12:14 9.20 9.20 9.19 9.19 9.2K
12:15 9.18 9.19 9.18 9.19 1.9K
12:16 9.19 9.19 9.18 9.19 11.0K
12:17 9.19 9.20 9.19 9.20 22.8K
12:18 9.20 9.20 9.19 9.20 12.9K
12:19 9.20 9.20 9.20 9.20 8.7K
12:20 9.20 9.20 9.20 9.20 19.6K
12:21 9.21 9.21 9.20 9.20 39.1K
12:22 9.20 9.20 9.20 9.20 6.5K
12:23 9.21 9.21 9.20 9.20 7.6K
12:24 9.20 9.22 9.20 9.22 63.8K
12:25 9.21 9.21 9.21 9.21 3.3K
12:26 9.22 9.22 9.22 9.22 6.3K
12:27 9.22 9.22 9.22 9.22 2.5K
12:28 9.22 9.22 9.22 9.22 10.6K
12:29 9.22 9.22 9.21 9.21 9.7K
12:30 9.22 9.22 9.21 9.21 20.0K
12:31 9.22 9.22 9.21 9.22 14.2K
12:32 9.22 9.22 9.21 9.21 2.9K
12:33 9.22 9.22 9.21 9.22 4.3K
12:34 9.21 9.22 9.21 9.21 9.2K
12:35 9.21 9.21 9.20 9.21 23.4K
12:36 9.21 9.22 9.21 9.22 19.2K
12:37 9.22 9.22 9.21 9.21 9.0K
12:38 9.20 9.22 9.20 9.22 39.9K
12:39 9.22 9.22 9.20 9.20 12.4K
12:40 9.21 9.21 9.20 9.20 6.6K
12:41 9.20 9.21 9.19 9.19 20.9K
12:42 9.19 9.20 9.19 9.20 7.7K
12:43 9.19 9.21 9.19 9.21 29.0K
12:44 9.21 9.22 9.20 9.21 29.5K
12:45 9.20 9.22 9.20 9.21 39.8K
12:46 9.21 9.22 9.20 9.22 21.2K
12:47 9.22 9.22 9.21 9.21 13.2K
12:48 9.20 9.21 9.20 9.20 31.0K
12:49 9.20 9.22 9.20 9.22 36.7K
12:50 9.22 9.22 9.21 9.22 11.5K
12:51 9.22 9.23 9.22 9.22 43.3K
12:52 9.22 9.23 9.22 9.23 34.2K
12:53 9.22 9.23 9.22 9.22 3.5K
12:54 9.22 9.22 9.21 9.22 38.8K
12:55 9.22 9.22 9.22 9.22 13.2K
12:56 9.22 9.22 9.21 9.22 12.3K
12:57 9.22 9.22 9.21 9.22 11.2K
12:58 9.21 9.22 9.21 9.21 29.9K
12:59 9.21 9.21 9.20 9.20 10.5K
13:00 9.21 9.22 9.21 9.22 16.1K
13:01 9.21 9.21 9.21 9.21 15.5K
13:02 9.22 9.22 9.22 9.22 4.5K
13:03 9.22 9.22 9.21 9.21 0.9K
13:04 9.22 9.22 9.21 9.21 8.0K
13:05 9.21 9.21 9.20 9.20 11.2K
13:06 9.21 9.22 9.20 9.21 26.5K
13:07 9.23 9.23 9.23 9.23 11.1K
13:08 9.23 9.23 9.23 9.23 8.1K
13:09 9.24 9.24 9.23 9.23 39.4K
13:10 9.23 9.23 9.23 9.23 31.1K
13:11 9.24 9.24 9.24 9.24 2.4K
13:12 9.24 9.24 9.24 9.24 6.7K
13:13 9.24 9.25 9.24 9.25 20.6K
13:14 9.25 9.25 9.25 9.25 25.1K
13:15 9.26 9.26 9.25 9.26 4.8K
13:16 9.26 9.27 9.26 9.27 26.9K
13:17 9.27 9.27 9.26 9.26 16.7K
13:18 9.27 9.27 9.26 9.27 19.1K
13:19 9.27 9.27 9.26 9.26 30.4K
13:20 9.26 9.26 9.26 9.26 11.5K
13:21 9.26 9.27 9.26 9.26 57.3K
13:22 9.26 9.26 9.25 9.25 14.3K
13:23 9.24 9.24 9.23 9.24 87.2K
13:24 9.25 9.25 9.25 9.25 23.5K
13:25 9.25 9.25 9.25 9.25 22.6K
13:26 9.25 9.25 9.23 9.23 30.0K
13:27 9.24 9.24 9.24 9.24 38.4K
13:28 9.24 9.24 9.24 9.24 24.2K
13:29 9.24 9.25 9.24 9.25 3.7K
13:30 9.25 9.25 9.24 9.25 37.9K
13:31 9.25 9.25 9.25 9.25 1.3K
13:32 9.25 9.25 9.24 9.25 7.4K
13:33 9.25 9.25 9.24 9.25 19.1K
13:34 9.25 9.26 9.24 9.26 26.4K
13:35 9.26 9.27 9.26 9.27 45.1K
13:36 9.27 9.27 9.25 9.25 10.4K
13:37 9.26 9.26 9.25 9.26 20.4K
13:38 9.26 9.26 9.25 9.25 1.6K
13:39 9.26 9.26 9.25 9.26 21.5K
13:40 9.26 9.26 9.24 9.24 13.7K
13:41 9.24 9.25 9.24 9.25 9.1K
13:42 9.25 9.26 9.25 9.25 31.6K
13:43 9.25 9.25 9.25 9.25 9.2K
13:44 9.25 9.25 9.25 9.25 18.0K
13:45 9.25 9.25 9.24 9.24 3.7K
13:46 9.24 9.24 9.23 9.24 7.2K
13:47 9.24 9.24 9.23 9.23 12.4K
13:48 9.23 9.23 9.21 9.21 38.2K
13:49 9.22 9.22 9.21 9.22 15.9K
13:50 9.22 9.22 9.21 9.21 5.1K
13:51 9.21 9.22 9.21 9.22 5.1K
13:52 9.22 9.22 9.21 9.22 4.1K
13:53 9.23 9.23 9.23 9.23 64.3K
13:54 9.24 9.24 9.23 9.24 8.1K
13:55 9.24 9.25 9.24 9.25 14.0K
13:56 9.25 9.25 9.25 9.25 6.7K
13:57 9.25 9.25 9.25 9.25 15.0K
13:58 9.24 9.25 9.24 9.25 17.7K
13:59 9.25 9.25 9.24 9.24 14.0K
14:00 9.24 9.24 9.23 9.24 5.0K
14:01 9.24 9.24 9.24 9.24 1.4K
14:02 9.23 9.24 9.23 9.24 41.6K
14:03 9.24 9.24 9.24 9.24 2.6K
14:04 9.23 9.24 9.23 9.24 1.9K
14:05 9.24 9.25 9.24 9.25 37.5K
14:06 9.25 9.25 9.25 9.25 48.7K
14:07 9.24 9.25 9.24 9.25 52.1K
14:08 9.25 9.26 9.24 9.24 30.8K
14:09 9.24 9.24 9.23 9.24 22.7K
14:10 9.24 9.24 9.23 9.24 7.8K
14:11 9.23 9.24 9.23 9.23 9.3K
14:12 9.23 9.23 9.23 9.23 22.8K
14:13 9.23 9.24 9.23 9.24 20.2K
14:14 9.24 9.24 9.24 9.24 4.0K
14:15 9.23 9.24 9.22 9.23 22.5K
14:16 9.23 9.23 9.23 9.23 11.1K
14:17 9.23 9.23 9.23 9.23 2.5K
14:18 9.23 9.23 9.22 9.23 9.8K
14:19 9.23 9.23 9.22 9.22 4.6K
14:20 9.22 9.22 9.22 9.22 1.5K
14:21 9.23 9.23 9.22 9.22 4.4K
14:22 9.22 9.23 9.22 9.23 36.1K
14:23 9.22 9.22 9.22 9.22 1.8K
14:24 9.23 9.23 9.23 9.23 8.3K
14:25 9.23 9.23 9.22 9.23 8.3K
14:26 9.22 9.23 9.22 9.23 9.1K
14:27 9.22 9.22 9.21 9.21 21.2K
14:28 9.22 9.22 9.21 9.22 23.8K
14:29 9.21 9.22 9.21 9.22 19.1K
14:30 9.22 9.22 9.22 9.22 59.5K
14:31 9.21 9.22 9.21 9.22 22.7K
14:32 9.22 9.22 9.21 9.21 10.2K
14:33 9.22 9.22 9.21 9.22 3.1K
14:34 9.22 9.23 9.22 9.23 44.5K
14:35 9.23 9.23 9.23 9.23 3.2K
14:36 9.23 9.23 9.23 9.23 6.3K
14:37 9.23 9.23 9.22 9.23 1.6K
14:38 9.22 9.22 9.22 9.22 2.8K
14:39 9.22 9.22 9.21 9.22 10.7K
14:40 9.21 9.22 9.21 9.21 6.3K
14:41 9.21 9.22 9.21 9.22 35.4K
14:42 9.22 9.22 9.22 9.22 2.0K
14:43 9.22 9.22 9.21 9.21 7.3K
14:44 9.22 9.22 9.20 9.20 45.7K
14:45 9.21 9.21 9.20 9.20 2.1K
14:46 9.20 9.21 9.20 9.20 3.3K
14:47 9.21 9.21 9.20 9.20 26.2K
14:48 9.20 9.21 9.20 9.21 5.2K
14:49 9.21 9.21 9.19 9.19 31.9K
14:50 9.20 9.20 9.19 9.20 23.6K
14:51 9.19 9.20 9.19 9.20 3.8K
14:52 9.20 9.20 9.19 9.19 6.5K
14:53 9.19 9.22 9.19 9.22 36.3K
14:54 9.21 9.21 9.20 9.21 18.1K
14:55 9.20 9.21 9.20 9.21 16.0K
14:56 9.22 9.22 9.21 9.21 22.6K
14:57 9.21 9.22 9.21 9.22 19.7K
14:58 9.22 9.23 9.22 9.22 28.7K
14:59 9.22 9.23 9.22 9.23 18.2K
15:00 9.23 9.23 9.23 9.23 8.6K
15:01 9.23 9.23 9.22 9.23 8.1K
15:02 9.23 9.24 9.23 9.24 31.4K
15:03 9.24 9.24 9.24 9.24 3.7K
15:04 9.24 9.24 9.23 9.23 5.9K
15:05 9.23 9.25 9.23 9.25 18.2K
15:06 9.24 9.25 9.24 9.25 16.4K
15:07 9.24 9.25 9.24 9.25 8.7K
15:08 9.25 9.25 9.24 9.25 19.5K
15:09 9.25 9.25 9.24 9.24 9.3K
15:10 9.25 9.25 9.24 9.25 10.0K
15:11 9.25 9.25 9.24 9.24 6.5K
15:12 9.25 9.25 9.25 9.25 2.1K
15:13 9.24 9.24 9.23 9.24 11.9K
15:14 9.24 9.26 9.24 9.26 71.7K
15:15 9.26 9.26 9.25 9.26 14.8K
15:16 9.26 9.26 9.26 9.26 14.6K
15:17 9.26 9.26 9.25 9.26 29.8K
15:18 9.26 9.27 9.26 9.26 27.9K
15:19 9.27 9.27 9.27 9.27 5.8K
15:20 9.27 9.27 9.27 9.27 4.6K
15:21 9.27 9.27 9.26 9.26 3.6K
15:22 9.27 9.27 9.26 9.27 7.4K
15:23 9.27 9.27 9.27 9.27 10.1K
15:24 9.27 9.27 9.26 9.27 11.3K
15:25 9.26 9.27 9.25 9.27 59.3K
15:26 9.27 9.27 9.27 9.27 3.3K
15:27 9.27 9.27 9.26 9.26 8.1K
15:28 9.27 9.27 9.26 9.26 11.2K
15:29 9.27 9.27 9.26 9.26 15.5K
15:30 9.27 9.27 9.26 9.26 58.9K
15:31 9.27 9.28 9.27 9.27 52.6K
15:32 9.27 9.28 9.27 9.28 17.2K
15:33 9.27 9.28 9.27 9.28 2.2K
15:34 9.28 9.28 9.27 9.28 20.1K
15:35 9.27 9.28 9.27 9.27 11.4K
15:36 9.28 9.28 9.27 9.28 16.6K
15:37 9.27 9.28 9.27 9.28 23.9K
15:38 9.28 9.28 9.27 9.28 9.3K
15:39 9.28 9.28 9.27 9.28 20.3K
15:40 9.28 9.28 9.27 9.27 12.4K
15:41 9.28 9.28 9.27 9.27 30.2K
15:42 9.27 9.27 9.26 9.26 20.3K
15:43 9.27 9.27 9.26 9.26 10.5K
15:44 9.27 9.27 9.26 9.27 27.7K
15:45 9.27 9.28 9.27 9.28 68.0K
15:46 9.28 9.28 9.27 9.27 11.2K
15:47 9.27 9.28 9.27 9.28 14.4K
15:48 9.28 9.28 9.28 9.28 45.8K
15:49 9.28 9.28 9.28 9.28 11.8K
15:50 9.28 9.28 9.27 9.28 55.9K
15:51 9.28 9.28 9.27 9.28 23.9K
15:52 9.27 9.27 9.26 9.26 39.5K
15:53 9.26 9.27 9.25 9.25 99.9K
15:54 9.25 9.26 9.25 9.26 37.6K
15:55 9.25 9.27 9.25 9.27 176.9K
15:56 9.27 9.27 9.26 9.27 55.2K
15:57 9.27 9.27 9.25 9.26 147.6K
15:58 9.26 9.26 9.25 9.25 139.8K
15:59 9.25 9.25 9.21 9.22 2,958.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available