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 9.15 9.20 9.13 9.17 136.0K
09:31 9.17 9.19 9.16 9.19 73.9K
09:32 9.21 9.21 9.14 9.14 36.9K
09:33 9.15 9.15 9.06 9.06 28.6K
09:34 9.06 9.06 9.04 9.06 49.4K
09:35 9.10 9.12 9.10 9.11 47.7K
09:36 9.10 9.12 9.10 9.12 29.3K
09:37 9.11 9.14 9.11 9.14 29.0K
09:38 9.14 9.16 9.13 9.13 35.9K
09:39 9.14 9.14 9.13 9.13 48.1K
09:40 9.13 9.16 9.13 9.15 22.9K
09:41 9.15 9.15 9.10 9.12 26.8K
09:42 9.11 9.12 9.09 9.10 22.5K
09:43 9.10 9.12 9.10 9.12 4.6K
09:44 9.12 9.12 9.12 9.12 18.0K
09:45 9.12 9.13 9.11 9.11 73.4K
09:46 9.11 9.14 9.11 9.14 22.6K
09:47 9.14 9.14 9.13 9.14 9.2K
09:48 9.14 9.18 9.13 9.18 60.2K
09:49 9.18 9.18 9.16 9.17 9.1K
09:50 9.16 9.18 9.16 9.17 29.6K
09:51 9.17 9.18 9.16 9.18 5.4K
09:52 9.18 9.19 9.18 9.19 8.6K
09:53 9.19 9.21 9.18 9.20 26.0K
09:54 9.21 9.21 9.19 9.20 15.6K
09:55 9.19 9.23 9.19 9.22 30.4K
09:56 9.23 9.23 9.22 9.22 32.6K
09:57 9.22 9.22 9.21 9.22 12.0K
09:58 9.22 9.23 9.21 9.22 17.7K
09:59 9.21 9.22 9.21 9.21 15.1K
10:00 9.21 9.23 9.20 9.23 41.5K
10:01 9.22 9.22 9.19 9.19 14.5K
10:02 9.20 9.20 9.18 9.18 33.0K
10:03 9.19 9.21 9.18 9.21 15.1K
10:04 9.21 9.22 9.21 9.22 17.2K
10:05 9.21 9.21 9.18 9.19 16.0K
10:06 9.18 9.18 9.14 9.15 35.0K
10:07 9.15 9.16 9.14 9.15 41.0K
10:08 9.15 9.15 9.12 9.12 11.2K
10:09 9.13 9.14 9.12 9.12 22.5K
10:10 9.13 9.14 9.12 9.13 23.5K
10:11 9.12 9.13 9.11 9.11 23.5K
10:12 9.10 9.12 9.10 9.12 15.7K
10:13 9.12 9.12 9.11 9.11 9.1K
10:14 9.12 9.12 9.10 9.11 12.9K
10:15 9.10 9.10 9.09 9.09 185.4K
10:16 9.08 9.10 9.08 9.10 19.3K
10:17 9.10 9.10 9.08 9.08 9.9K
10:18 9.08 9.09 9.07 9.09 62.5K
10:19 9.09 9.09 9.08 9.08 71.9K
10:20 9.08 9.08 9.04 9.04 50.3K
10:21 9.04 9.06 9.04 9.06 15.5K
10:22 9.06 9.06 9.05 9.05 24.4K
10:23 9.05 9.05 9.04 9.05 28.2K
10:24 9.06 9.06 9.04 9.05 45.2K
10:25 9.05 9.07 9.05 9.06 32.1K
10:26 9.07 9.07 9.06 9.07 17.9K
10:27 9.06 9.06 9.05 9.05 18.9K
10:28 9.05 9.05 9.05 9.05 12.5K
10:29 9.06 9.08 9.05 9.05 38.8K
10:30 9.06 9.08 9.06 9.07 13.9K
10:31 9.08 9.08 9.07 9.07 33.8K
10:32 9.08 9.09 9.05 9.05 26.9K
10:33 9.06 9.06 9.05 9.06 20.3K
10:34 9.06 9.06 9.05 9.05 33.7K
10:35 9.05 9.05 9.04 9.05 19.1K
10:36 9.06 9.06 9.04 9.05 23.5K
10:37 9.05 9.06 9.05 9.05 47.5K
10:38 9.04 9.05 9.04 9.05 28.8K
10:39 9.05 9.05 9.04 9.05 25.0K
10:40 9.05 9.05 9.04 9.05 81.0K
10:41 9.05 9.05 9.04 9.04 26.1K
10:42 9.05 9.05 9.05 9.05 18.1K
10:43 9.05 9.05 9.04 9.05 10.7K
10:44 9.05 9.07 9.05 9.07 20.4K
10:45 9.07 9.07 9.06 9.06 4.9K
10:46 9.07 9.07 9.05 9.05 9.3K
10:47 9.06 9.07 9.05 9.06 27.2K
10:48 9.07 9.07 9.07 9.07 9.7K
10:49 9.07 9.07 9.06 9.07 21.0K
10:50 9.07 9.07 9.05 9.07 52.0K
10:51 9.07 9.07 9.06 9.06 9.0K
10:52 9.06 9.06 9.06 9.06 0.7K
10:53 9.06 9.06 9.05 9.06 2.8K
10:54 9.06 9.06 9.06 9.06 9.3K
10:55 9.06 9.06 9.05 9.06 16.8K
10:56 9.06 9.06 9.05 9.05 40.6K
10:57 9.05 9.06 9.05 9.05 3.0K
10:58 9.06 9.06 9.05 9.06 20.5K
10:59 9.07 9.07 9.05 9.06 34.7K
11:00 9.07 9.08 9.07 9.07 54.1K
11:01 9.06 9.08 9.06 9.08 46.4K
11:02 9.08 9.08 9.08 9.08 3.0K
11:03 9.08 9.09 9.08 9.08 34.3K
11:04 9.08 9.08 9.07 9.08 14.8K
11:05 9.08 9.08 9.06 9.06 14.1K
11:06 9.06 9.07 9.06 9.07 44.6K
11:07 9.07 9.08 9.06 9.08 10.7K
11:08 9.08 9.09 9.08 9.09 9.2K
11:09 9.08 9.09 9.08 9.09 4.0K
11:10 9.09 9.10 9.09 9.10 9.7K
11:11 9.10 9.10 9.09 9.10 7.0K
11:12 9.10 9.10 9.10 9.10 7.8K
11:13 9.10 9.10 9.08 9.08 17.7K
11:14 9.08 9.08 9.07 9.07 10.3K
11:15 9.08 9.08 9.08 9.08 1.3K
11:16 9.08 9.08 9.07 9.07 9.2K
11:17 9.07 9.07 9.05 9.05 37.9K
11:18 9.05 9.06 9.05 9.06 19.0K
11:19 9.07 9.08 9.06 9.07 23.7K
11:20 9.07 9.07 9.07 9.07 27.9K
11:21 9.07 9.07 9.05 9.06 48.5K
11:22 9.06 9.07 9.06 9.07 12.8K
11:23 9.07 9.08 9.07 9.08 8.8K
11:24 9.08 9.08 9.07 9.07 41.6K
11:25 9.08 9.08 9.08 9.08 0.9K
11:26 9.07 9.08 9.06 9.08 25.9K
11:27 9.07 9.07 9.06 9.07 16.6K
11:28 9.07 9.07 9.07 9.07 16.0K
11:29 9.07 9.07 9.07 9.07 4.9K
11:30 9.07 9.07 9.06 9.07 8.7K
11:31 9.06 9.09 9.06 9.09 42.1K
11:32 9.09 9.09 9.07 9.07 6.9K
11:33 9.08 9.09 9.08 9.08 77.0K
11:34 9.08 9.09 9.07 9.07 47.4K
11:35 9.07 9.08 9.07 9.08 26.0K
11:36 9.08 9.08 9.07 9.08 11.5K
11:37 9.08 9.08 9.07 9.08 3.7K
11:38 9.07 9.08 9.07 9.08 19.7K
11:39 9.09 9.10 9.09 9.09 20.9K
11:40 9.10 9.10 9.08 9.09 27.0K
11:41 9.09 9.09 9.09 9.09 29.8K
11:42 9.09 9.09 9.07 9.08 26.0K
11:43 9.08 9.08 9.07 9.07 45.9K
11:44 9.08 9.08 9.07 9.08 9.1K
11:45 9.08 9.08 9.08 9.08 14.0K
11:46 9.09 9.09 9.09 9.09 0.8K
11:47 9.09 9.10 9.09 9.09 65.9K
11:48 9.09 9.11 9.09 9.11 23.8K
11:49 9.11 9.11 9.10 9.11 10.6K
11:50 9.10 9.11 9.10 9.11 0.9K
11:51 9.11 9.11 9.10 9.10 4.7K
11:52 9.09 9.11 9.09 9.11 46.9K
11:53 9.11 9.11 9.11 9.11 5.0K
11:54 9.11 9.12 9.10 9.11 28.7K
11:55 9.11 9.11 9.10 9.10 18.3K
11:56 9.10 9.12 9.10 9.11 53.9K
11:57 9.12 9.12 9.12 9.12 1.1K
11:58 9.12 9.12 9.11 9.12 4.0K
11:59 9.12 9.14 9.12 9.13 30.7K
12:00 9.14 9.14 9.12 9.13 38.1K
12:01 9.13 9.13 9.12 9.13 21.8K
12:02 9.13 9.14 9.12 9.13 41.6K
12:03 9.14 9.14 9.13 9.14 12.7K
12:04 9.13 9.15 9.13 9.14 47.9K
12:05 9.13 9.15 9.13 9.14 54.0K
12:06 9.14 9.14 9.13 9.14 18.9K
12:07 9.14 9.14 9.14 9.14 4.3K
12:08 9.13 9.13 9.12 9.13 39.7K
12:09 9.12 9.13 9.12 9.12 60.2K
12:10 9.12 9.13 9.12 9.13 6.3K
12:11 9.13 9.13 9.12 9.12 36.9K
12:12 9.13 9.13 9.13 9.13 15.0K
12:13 9.13 9.13 9.13 9.13 3.3K
12:14 9.13 9.13 9.13 9.13 2.1K
12:15 9.13 9.13 9.11 9.11 25.2K
12:16 9.12 9.12 9.11 9.12 3.7K
12:17 9.11 9.12 9.11 9.12 16.3K
12:18 9.12 9.12 9.11 9.12 40.3K
12:19 9.12 9.12 9.11 9.11 9.0K
12:20 9.11 9.13 9.11 9.13 14.7K
12:21 9.12 9.12 9.11 9.11 14.0K
12:22 9.11 9.11 9.11 9.11 1.1K
12:23 9.12 9.12 9.11 9.11 34.2K
12:24 9.11 9.11 9.11 9.11 0.2K
12:25 9.12 9.12 9.11 9.12 6.9K
12:26 9.11 9.11 9.10 9.11 23.2K
12:27 9.11 9.11 9.10 9.10 8.1K
12:28 9.11 9.11 9.11 9.11 11.6K
12:29 9.10 9.11 9.10 9.10 6.6K
12:30 9.10 9.11 9.10 9.10 1.6K
12:31 9.10 9.12 9.10 9.11 21.9K
12:32 9.12 9.12 9.12 9.12 1.1K
12:33 9.11 9.12 9.11 9.12 0.9K
12:34 9.12 9.16 9.12 9.16 93.7K
12:35 9.15 9.16 9.15 9.15 8.3K
12:36 9.16 9.16 9.15 9.16 7.3K
12:37 9.16 9.16 9.15 9.16 1.6K
12:38 9.16 9.16 9.15 9.16 1.8K
12:39 9.15 9.16 9.15 9.16 1.1K
12:40 9.16 9.16 9.15 9.16 1.9K
12:41 9.15 9.15 9.15 9.15 5.4K
12:42 9.15 9.15 9.15 9.15 2.6K
12:43 9.15 9.15 9.15 9.15 0.3K
12:44 9.15 9.16 9.15 9.15 34.3K
12:45 9.16 9.16 9.15 9.16 29.7K
12:46 9.16 9.17 9.16 9.17 42.8K
12:47 9.16 9.16 9.16 9.16 12.6K
12:49 9.15 9.15 9.14 9.14 5.0K
12:51 9.15 9.16 9.14 9.16 8.1K
12:52 9.16 9.16 9.14 9.14 5.6K
12:53 9.15 9.15 9.15 9.15 1.7K
12:55 9.14 9.15 9.14 9.15 1.1K
12:56 9.14 9.15 9.14 9.15 0.9K
12:57 9.14 9.15 9.14 9.14 31.8K
12:58 9.14 9.15 9.13 9.15 42.5K
12:59 9.15 9.15 9.13 9.13 19.6K
13:01 9.13 9.13 9.13 9.13 2.2K
13:02 9.14 9.14 9.14 9.14 1.0K
13:03 9.13 9.14 9.13 9.14 1.8K
13:04 9.13 9.13 9.13 9.13 1.8K
13:05 9.13 9.13 9.13 9.13 1.7K
13:06 9.13 9.13 9.13 9.13 7.1K
13:07 9.13 9.13 9.13 9.14 6.3K
13:08 9.13 9.13 9.12 9.12 20.8K
13:09 9.13 9.13 9.12 9.12 2.9K
13:10 9.12 9.13 9.12 9.12 6.4K
13:11 9.13 9.14 9.13 9.14 55.1K
13:12 9.15 9.15 9.14 9.15 37.7K
13:13 9.15 9.15 9.15 9.15 6.3K
13:14 9.14 9.15 9.14 9.14 7.3K
13:15 9.13 9.14 9.13 9.14 39.5K
13:16 9.14 9.14 9.13 9.13 14.4K
13:17 9.13 9.13 9.13 9.13 1.4K
13:18 9.14 9.14 9.14 9.14 0.4K
13:19 9.13 9.13 9.12 9.13 9.8K
13:20 9.12 9.12 9.11 9.12 42.8K
13:21 9.11 9.12 9.11 9.12 1.8K
13:22 9.11 9.11 9.11 9.11 4.6K
13:23 9.11 9.11 9.10 9.11 43.3K
13:24 9.10 9.11 9.10 9.11 22.1K
13:25 9.12 9.14 9.12 9.14 61.2K
13:26 9.14 9.16 9.14 9.15 31.7K
13:27 9.15 9.16 9.15 9.16 91.2K
13:28 9.16 9.17 9.16 9.17 3.9K
13:29 9.17 9.17 9.16 9.16 9.5K
13:30 9.16 9.16 9.15 9.16 2.6K
13:31 9.16 9.16 9.15 9.15 39.3K
13:32 9.16 9.16 9.15 9.15 8.8K
13:33 9.15 9.16 9.15 9.15 11.0K
13:34 9.16 9.16 9.15 9.15 3.3K
13:35 9.14 9.14 9.13 9.14 29.7K
13:36 9.13 9.14 9.13 9.13 8.5K
13:37 9.13 9.14 9.13 9.14 2.1K
13:38 9.13 9.14 9.13 9.14 4.0K
13:39 9.14 9.14 9.13 9.13 16.5K
13:40 9.13 9.13 9.12 9.12 3.8K
13:41 9.12 9.12 9.12 9.12 3.5K
13:42 9.12 9.13 9.12 9.13 33.4K
13:43 9.13 9.13 9.12 9.12 28.9K
13:44 9.12 9.12 9.11 9.11 17.5K
13:45 9.12 9.12 9.11 9.11 0.9K
13:46 9.11 9.12 9.11 9.11 3.3K
13:47 9.12 9.12 9.12 9.12 2.7K
13:48 9.13 9.13 9.12 9.12 20.3K
13:49 9.12 9.12 9.11 9.11 31.6K
13:50 9.12 9.12 9.11 9.11 10.3K
13:51 9.12 9.12 9.11 9.12 16.5K
13:52 9.12 9.13 9.12 9.13 14.9K
13:53 9.13 9.13 9.13 9.13 0.8K
13:54 9.13 9.13 9.13 9.13 2.2K
13:55 9.13 9.13 9.13 9.13 5.5K
13:56 9.13 9.13 9.12 9.13 2.7K
13:57 9.12 9.13 9.12 9.13 6.3K
13:58 9.12 9.13 9.12 9.12 4.0K
13:59 9.12 9.12 9.11 9.11 9.2K
14:00 9.13 9.19 9.13 9.16 139.2K
14:01 9.17 9.17 9.15 9.15 27.5K
14:02 9.14 9.15 9.11 9.11 50.6K
14:03 9.11 9.12 9.11 9.11 5.0K
14:04 9.12 9.12 9.11 9.11 7.2K
14:05 9.11 9.11 9.10 9.10 4.0K
14:06 9.11 9.13 9.11 9.13 17.2K
14:07 9.13 9.15 9.13 9.14 22.2K
14:08 9.15 9.16 9.15 9.16 21.2K
14:09 9.15 9.15 9.14 9.15 6.7K
14:10 9.14 9.15 9.13 9.13 11.7K
14:11 9.13 9.14 9.13 9.14 13.7K
14:12 9.14 9.15 9.13 9.13 21.4K
14:13 9.14 9.14 9.13 9.14 16.3K
14:14 9.15 9.19 9.15 9.19 83.2K
14:15 9.17 9.18 9.17 9.18 17.7K
14:16 9.18 9.19 9.18 9.18 31.9K
14:17 9.18 9.20 9.18 9.19 34.7K
14:18 9.19 9.19 9.18 9.18 22.1K
14:19 9.18 9.18 9.17 9.17 10.6K
14:20 9.16 9.17 9.16 9.16 34.1K
14:21 9.16 9.18 9.16 9.18 23.9K
14:22 9.19 9.19 9.18 9.18 25.3K
14:23 9.18 9.18 9.17 9.17 3.4K
14:24 9.17 9.18 9.16 9.17 16.8K
14:25 9.17 9.18 9.17 9.18 16.3K
14:26 9.18 9.18 9.16 9.16 19.7K
14:27 9.17 9.17 9.16 9.17 16.9K
14:28 9.17 9.18 9.17 9.18 34.5K
14:29 9.18 9.19 9.18 9.19 20.8K
14:30 9.19 9.19 9.17 9.18 22.3K
14:31 9.18 9.18 9.17 9.18 17.7K
14:32 9.18 9.19 9.17 9.18 33.8K
14:33 9.18 9.19 9.18 9.18 13.6K
14:34 9.18 9.19 9.18 9.18 5.7K
14:35 9.19 9.19 9.15 9.16 38.7K
14:36 9.16 9.17 9.16 9.17 7.1K
14:37 9.17 9.17 9.16 9.17 3.7K
14:38 9.17 9.18 9.16 9.18 14.1K
14:39 9.18 9.18 9.17 9.17 14.2K
14:40 9.16 9.16 9.14 9.15 24.3K
14:41 9.15 9.17 9.14 9.17 29.8K
14:42 9.16 9.16 9.15 9.16 10.0K
14:43 9.16 9.16 9.14 9.14 22.3K
14:44 9.13 9.13 9.12 9.13 25.6K
14:45 9.12 9.12 9.10 9.10 40.1K
14:46 9.10 9.11 9.09 9.11 28.9K
14:47 9.11 9.11 9.10 9.11 10.3K
14:48 9.11 9.11 9.07 9.07 46.7K
14:49 9.07 9.08 9.07 9.07 8.1K
14:50 9.07 9.07 9.07 9.07 15.2K
14:51 9.07 9.07 9.06 9.07 21.5K
14:52 9.07 9.07 9.05 9.05 17.9K
14:53 9.05 9.06 9.04 9.04 33.3K
14:54 9.04 9.04 9.03 9.03 17.0K
14:55 9.03 9.04 9.03 9.04 11.0K
14:56 9.04 9.04 9.01 9.03 53.2K
14:57 9.02 9.02 9.01 9.01 24.8K
14:58 9.02 9.04 9.01 9.04 59.1K
14:59 9.03 9.03 9.02 9.02 5.5K
15:00 9.02 9.03 9.01 9.02 21.2K
15:01 9.01 9.03 9.00 9.01 109.4K
15:02 9.02 9.04 9.02 9.04 48.6K
15:03 9.04 9.05 9.03 9.03 13.2K
15:04 9.04 9.05 9.03 9.05 16.4K
15:05 9.05 9.06 9.05 9.06 19.3K
15:06 9.06 9.07 9.06 9.06 9.3K
15:07 9.05 9.05 9.03 9.03 12.4K
15:08 9.03 9.04 9.03 9.03 14.8K
15:09 9.03 9.04 9.02 9.04 10.3K
15:10 9.03 9.04 9.03 9.04 2.4K
15:11 9.04 9.05 9.04 9.05 15.3K
15:12 9.05 9.05 9.05 9.05 6.4K
15:13 9.04 9.06 9.04 9.06 49.5K
15:14 9.05 9.05 9.03 9.04 45.2K
15:15 9.05 9.06 9.05 9.06 40.4K
15:16 9.06 9.06 9.05 9.05 5.2K
15:17 9.06 9.06 9.04 9.04 29.4K
15:18 9.04 9.05 9.04 9.05 6.0K
15:19 9.04 9.05 9.04 9.04 18.5K
15:20 9.06 9.07 9.05 9.06 51.0K
15:21 9.06 9.07 9.06 9.07 7.5K
15:22 9.06 9.07 9.06 9.07 23.8K
15:23 9.06 9.07 9.06 9.06 10.3K
15:24 9.06 9.06 9.05 9.05 14.8K
15:25 9.05 9.05 9.04 9.05 16.0K
15:26 9.05 9.05 9.04 9.05 4.7K
15:27 9.04 9.05 9.03 9.03 21.1K
15:28 9.04 9.04 9.02 9.02 31.3K
15:29 9.02 9.02 9.01 9.02 14.0K
15:30 9.01 9.02 9.00 9.01 73.7K
15:31 9.01 9.03 9.00 9.03 32.2K
15:32 9.03 9.03 9.02 9.03 9.8K
15:33 9.03 9.05 9.03 9.05 42.9K
15:34 9.04 9.05 9.04 9.05 20.4K
15:35 9.05 9.05 9.03 9.04 12.7K
15:36 9.03 9.05 9.03 9.04 33.1K
15:37 9.03 9.06 9.03 9.05 30.1K
15:38 9.06 9.06 9.05 9.05 15.8K
15:39 9.05 9.05 9.04 9.05 8.3K
15:40 9.04 9.07 9.04 9.07 28.2K
15:41 9.08 9.08 9.07 9.08 24.0K
15:42 9.08 9.08 9.06 9.07 19.9K
15:43 9.07 9.07 9.06 9.06 4.6K
15:44 9.07 9.07 9.06 9.07 9.8K
15:45 9.06 9.07 9.05 9.06 24.6K
15:46 9.05 9.05 9.04 9.05 25.2K
15:47 9.05 9.05 9.04 9.04 8.6K
15:48 9.04 9.05 9.04 9.05 13.9K
15:49 9.04 9.04 9.03 9.03 44.5K
15:50 9.03 9.03 9.02 9.03 67.1K
15:51 9.03 9.04 9.02 9.04 37.1K
15:52 9.05 9.05 9.04 9.04 88.9K
15:53 9.04 9.05 9.04 9.05 51.1K
15:54 9.05 9.05 9.05 9.05 15.4K
15:55 9.06 9.06 9.03 9.04 70.6K
15:56 9.03 9.04 9.03 9.03 27.0K
15:57 9.04 9.04 9.03 9.04 84.1K
15:58 9.04 9.05 9.03 9.04 134.8K
15:59 9.03 9.04 9.02 9.02 2,623.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available