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 8.93 8.93 8.86 8.89 1,268.0K
09:31 8.86 8.95 8.85 8.93 83.4K
09:32 8.92 8.98 8.91 8.98 100.4K
09:33 8.99 8.99 8.96 8.96 46.2K
09:34 8.95 8.95 8.92 8.94 135.7K
09:35 8.94 8.95 8.91 8.91 24.3K
09:36 8.92 8.93 8.90 8.90 25.6K
09:37 8.91 8.96 8.91 8.96 53.0K
09:38 8.96 8.96 8.94 8.95 47.1K
09:39 8.95 8.97 8.95 8.95 30.5K
09:40 8.95 8.96 8.95 8.95 19.6K
09:41 8.95 8.98 8.94 8.98 28.1K
09:42 8.98 9.02 8.98 9.00 47.3K
09:43 9.00 9.01 8.99 9.01 15.1K
09:44 9.00 9.01 9.00 9.01 21.1K
09:45 9.02 9.02 9.01 9.01 41.9K
09:46 9.02 9.02 8.99 9.00 33.0K
09:47 9.00 9.01 8.98 8.98 61.9K
09:48 8.97 9.00 8.96 9.00 52.1K
09:49 9.00 9.00 8.98 8.98 25.4K
09:50 8.98 8.98 8.97 8.98 37.0K
09:51 8.98 8.98 8.96 8.96 14.0K
09:52 8.95 8.96 8.94 8.96 34.8K
09:53 8.96 8.96 8.95 8.95 7.6K
09:54 8.94 8.98 8.94 8.98 38.5K
09:55 8.97 8.97 8.95 8.95 20.2K
09:56 8.94 8.94 8.94 8.94 5.9K
09:57 8.94 8.95 8.93 8.95 29.4K
09:58 8.95 8.95 8.93 8.93 15.6K
09:59 8.93 8.93 8.92 8.92 29.0K
10:00 8.92 8.92 8.88 8.88 47.2K
10:01 8.89 8.89 8.88 8.89 41.1K
10:02 8.88 8.88 8.87 8.87 64.3K
10:03 8.88 8.88 8.86 8.87 26.5K
10:04 8.87 8.87 8.85 8.85 13.2K
10:05 8.85 8.86 8.84 8.84 19.2K
10:06 8.83 8.85 8.82 8.84 47.9K
10:07 8.84 8.85 8.84 8.85 17.0K
10:08 8.85 8.85 8.83 8.84 15.3K
10:09 8.83 8.84 8.83 8.84 64.2K
10:10 8.84 8.86 8.83 8.83 29.8K
10:11 8.83 8.85 8.83 8.85 23.0K
10:12 8.85 8.85 8.85 8.85 10.7K
10:13 8.84 8.84 8.83 8.84 20.9K
10:14 8.84 8.84 8.83 8.84 25.3K
10:15 8.84 8.85 8.84 8.84 25.6K
10:16 8.83 8.84 8.83 8.84 38.0K
10:17 8.85 8.85 8.85 8.85 12.7K
10:18 8.85 8.86 8.85 8.86 21.0K
10:19 8.86 8.87 8.86 8.87 42.4K
10:20 8.87 8.87 8.82 8.82 34.0K
10:21 8.83 8.83 8.82 8.82 26.0K
10:22 8.81 8.81 8.80 8.81 40.7K
10:23 8.80 8.80 8.79 8.79 66.9K
10:24 8.78 8.78 8.76 8.76 38.4K
10:25 8.77 8.77 8.75 8.76 17.2K
10:26 8.76 8.76 8.75 8.76 90.6K
10:27 8.77 8.79 8.77 8.79 347.6K
10:28 8.78 8.80 8.78 8.80 44.0K
10:29 8.81 8.82 8.80 8.81 98.7K
10:30 8.81 8.81 8.80 8.80 36.1K
10:31 8.79 8.80 8.79 8.80 27.3K
10:32 8.80 8.81 8.79 8.79 83.9K
10:33 8.79 8.79 8.78 8.78 15.0K
10:34 8.78 8.80 8.77 8.78 52.9K
10:35 8.78 8.78 8.77 8.78 5.5K
10:36 8.77 8.78 8.77 8.78 39.1K
10:37 8.78 8.78 8.77 8.78 32.2K
10:38 8.78 8.79 8.77 8.79 21.0K
10:39 8.79 8.79 8.77 8.77 38.6K
10:40 8.77 8.78 8.77 8.77 75.4K
10:41 8.77 8.78 8.77 8.78 46.2K
10:42 8.77 8.79 8.77 8.79 30.3K
10:43 8.80 8.81 8.80 8.80 114.4K
10:44 8.81 8.82 8.80 8.82 26.2K
10:45 8.81 8.82 8.80 8.80 48.0K
10:46 8.80 8.81 8.80 8.80 45.3K
10:47 8.80 8.81 8.80 8.80 41.4K
10:48 8.81 8.82 8.81 8.82 17.2K
10:49 8.82 8.83 8.82 8.83 37.5K
10:50 8.83 8.83 8.81 8.82 14.4K
10:51 8.82 8.83 8.82 8.83 52.1K
10:52 8.83 8.83 8.82 8.82 14.3K
10:53 8.83 8.83 8.82 8.82 15.1K
10:54 8.82 8.82 8.81 8.81 14.3K
10:55 8.81 8.82 8.80 8.82 28.8K
10:56 8.82 8.83 8.82 8.83 15.4K
10:57 8.83 8.83 8.83 8.83 8.8K
10:58 8.83 8.85 8.83 8.85 72.9K
10:59 8.85 8.86 8.85 8.86 44.1K
11:00 8.86 8.87 8.86 8.86 39.1K
11:01 8.85 8.87 8.85 8.87 31.5K
11:02 8.87 8.87 8.85 8.86 26.5K
11:03 8.85 8.86 8.85 8.85 53.9K
11:04 8.85 8.85 8.83 8.84 12.2K
11:05 8.84 8.84 8.82 8.83 25.7K
11:06 8.82 8.84 8.82 8.84 47.8K
11:07 8.84 8.84 8.83 8.84 9.6K
11:08 8.84 8.84 8.84 8.84 65.8K
11:09 8.85 8.85 8.83 8.84 29.8K
11:10 8.84 8.84 8.83 8.84 33.8K
11:11 8.84 8.84 8.83 8.84 11.5K
11:12 8.83 8.84 8.83 8.84 16.1K
11:13 8.84 8.84 8.84 8.84 10.3K
11:14 8.84 8.85 8.84 8.85 38.0K
11:15 8.85 8.85 8.84 8.84 6.0K
11:16 8.84 8.85 8.84 8.84 19.6K
11:17 8.84 8.84 8.83 8.84 18.8K
11:18 8.84 8.84 8.84 8.84 22.7K
11:19 8.84 8.84 8.84 8.84 43.1K
11:20 8.84 8.84 8.84 8.84 4.2K
11:21 8.84 8.85 8.84 8.85 31.1K
11:22 8.85 8.85 8.84 8.85 4.3K
11:23 8.85 8.86 8.85 8.85 22.1K
11:24 8.85 8.86 8.85 8.86 31.9K
11:25 8.85 8.85 8.84 8.85 20.1K
11:26 8.85 8.85 8.84 8.85 20.4K
11:27 8.86 8.86 8.84 8.84 36.1K
11:28 8.85 8.85 8.85 8.85 6.4K
11:29 8.84 8.85 8.84 8.85 33.1K
11:30 8.85 8.85 8.84 8.84 23.4K
11:31 8.83 8.85 8.83 8.85 17.6K
11:32 8.85 8.85 8.84 8.84 2.9K
11:33 8.84 8.84 8.84 8.84 36.5K
11:34 8.83 8.85 8.83 8.85 21.2K
11:35 8.85 8.85 8.85 8.85 5.7K
11:36 8.84 8.84 8.84 8.84 1.7K
11:37 8.85 8.86 8.85 8.86 27.7K
11:38 8.86 8.87 8.86 8.86 29.8K
11:39 8.86 8.87 8.86 8.86 36.1K
11:40 8.86 8.86 8.86 8.86 5.7K
11:41 8.85 8.86 8.85 8.85 24.0K
11:42 8.85 8.85 8.84 8.84 24.3K
11:43 8.85 8.87 8.85 8.87 39.5K
11:44 8.86 8.88 8.86 8.88 43.5K
11:45 8.88 8.88 8.87 8.88 9.7K
11:46 8.88 8.88 8.87 8.87 23.2K
11:47 8.87 8.87 8.86 8.86 29.6K
11:48 8.87 8.87 8.87 8.87 8.6K
11:49 8.88 8.88 8.88 8.88 23.3K
11:50 8.88 8.88 8.87 8.87 2.7K
11:51 8.88 8.88 8.87 8.87 10.5K
11:52 8.86 8.87 8.86 8.86 31.1K
11:53 8.86 8.86 8.85 8.86 2.4K
11:54 8.85 8.86 8.85 8.85 19.8K
11:55 8.86 8.86 8.85 8.85 4.0K
11:56 8.85 8.86 8.85 8.86 27.9K
11:57 8.86 8.86 8.85 8.86 16.1K
11:58 8.86 8.86 8.86 8.86 36.5K
11:59 8.86 8.86 8.86 8.86 2.4K
12:00 8.86 8.87 8.86 8.86 60.1K
12:01 8.86 8.86 8.85 8.85 37.7K
12:02 8.84 8.85 8.84 8.84 26.7K
12:03 8.83 8.84 8.83 8.83 44.3K
12:04 8.82 8.83 8.82 8.83 57.9K
12:05 8.83 8.83 8.82 8.83 15.3K
12:06 8.83 8.83 8.83 8.83 19.2K
12:07 8.84 8.84 8.83 8.84 27.8K
12:08 8.84 8.84 8.84 8.84 3.9K
12:09 8.83 8.84 8.83 8.84 44.2K
12:10 8.84 8.85 8.84 8.85 21.7K
12:11 8.85 8.87 8.85 8.87 50.6K
12:12 8.87 8.87 8.86 8.86 21.3K
12:13 8.85 8.85 8.85 8.85 8.1K
12:14 8.85 8.85 8.84 8.84 5.0K
12:15 8.85 8.85 8.85 8.85 8.0K
12:16 8.85 8.85 8.85 8.85 8.5K
12:17 8.85 8.85 8.85 8.85 6.5K
12:18 8.85 8.86 8.85 8.86 57.5K
12:19 8.87 8.87 8.87 8.87 33.9K
12:20 8.86 8.87 8.86 8.86 69.8K
12:21 8.85 8.87 8.85 8.86 15.1K
12:22 8.87 8.87 8.87 8.87 0.9K
12:23 8.87 8.87 8.86 8.86 19.7K
12:24 8.87 8.87 8.87 8.87 2.8K
12:25 8.86 8.86 8.86 8.86 28.1K
12:26 8.86 8.86 8.85 8.85 34.8K
12:27 8.85 8.85 8.85 8.85 3.1K
12:28 8.85 8.85 8.85 8.85 7.1K
12:29 8.84 8.84 8.84 8.84 10.3K
12:30 8.83 8.84 8.83 8.84 10.8K
12:31 8.84 8.84 8.84 8.84 12.5K
12:32 8.84 8.85 8.84 8.85 14.3K
12:33 8.85 8.85 8.85 8.85 3.7K
12:34 8.85 8.85 8.85 8.85 5.8K
12:35 8.85 8.85 8.85 8.85 2.2K
12:36 8.85 8.85 8.84 8.84 4.1K
12:37 8.85 8.85 8.85 8.85 2.6K
12:38 8.85 8.85 8.85 8.85 13.6K
12:39 8.85 8.85 8.84 8.84 19.5K
12:40 8.83 8.83 8.83 8.83 26.9K
12:41 8.83 8.84 8.83 8.84 41.5K
12:42 8.83 8.84 8.83 8.84 28.6K
12:43 8.83 8.84 8.83 8.84 24.8K
12:44 8.84 8.84 8.83 8.83 2.2K
12:45 8.84 8.84 8.83 8.84 4.6K
12:46 8.84 8.84 8.83 8.83 7.8K
12:47 8.83 8.84 8.83 8.84 51.7K
12:48 8.84 8.84 8.83 8.84 9.3K
12:49 8.84 8.84 8.84 8.84 0.5K
12:50 8.84 8.84 8.84 8.84 9.3K
12:51 8.84 8.84 8.83 8.84 7.2K
12:52 8.84 8.84 8.83 8.84 7.8K
12:53 8.84 8.84 8.84 8.84 4.4K
12:54 8.84 8.84 8.84 8.84 6.9K
12:55 8.84 8.84 8.83 8.84 8.2K
12:56 8.84 8.85 8.83 8.85 41.0K
12:57 8.85 8.85 8.84 8.84 20.1K
12:58 8.84 8.84 8.83 8.84 66.9K
12:59 8.84 8.84 8.82 8.83 33.4K
13:00 8.83 8.84 8.83 8.84 46.0K
13:01 8.84 8.84 8.84 8.84 0.3K
13:02 8.83 8.83 8.83 8.83 4.1K
13:03 8.83 8.83 8.83 8.83 4.1K
13:04 8.82 8.82 8.81 8.81 8.3K
13:05 8.81 8.81 8.80 8.81 27.7K
13:06 8.81 8.81 8.80 8.81 10.0K
13:07 8.81 8.82 8.81 8.82 49.4K
13:08 8.82 8.83 8.82 8.83 31.4K
13:09 8.83 8.83 8.83 8.83 2.3K
13:10 8.83 8.83 8.83 8.83 2.4K
13:11 8.83 8.84 8.83 8.84 27.1K
13:12 8.84 8.84 8.84 8.84 1.9K
13:13 8.84 8.84 8.84 8.84 12.9K
13:14 8.84 8.84 8.83 8.83 10.5K
13:15 8.83 8.84 8.83 8.84 31.4K
13:16 8.84 8.84 8.84 8.84 9.4K
13:17 8.83 8.83 8.83 8.83 13.6K
13:18 8.83 8.83 8.82 8.83 14.2K
13:19 8.83 8.84 8.83 8.84 26.4K
13:20 8.84 8.85 8.84 8.85 13.1K
13:21 8.84 8.85 8.84 8.84 13.4K
13:22 8.84 8.85 8.84 8.85 43.0K
13:23 8.85 8.85 8.84 8.85 39.7K
13:24 8.84 8.85 8.84 8.85 25.0K
13:25 8.85 8.85 8.85 8.85 9.8K
13:26 8.86 8.86 8.84 8.85 32.5K
13:27 8.84 8.85 8.84 8.85 5.2K
13:28 8.84 8.84 8.84 8.84 2.3K
13:29 8.85 8.85 8.85 8.85 26.1K
13:30 8.85 8.85 8.84 8.85 25.7K
13:31 8.85 8.85 8.85 8.85 3.9K
13:32 8.84 8.84 8.84 8.84 0.2K
13:33 8.84 8.85 8.84 8.84 4.5K
13:34 8.84 8.84 8.84 8.84 3.1K
13:35 8.84 8.85 8.84 8.85 7.4K
13:36 8.84 8.85 8.84 8.85 3.2K
13:37 8.84 8.85 8.84 8.84 35.8K
13:38 8.84 8.85 8.84 8.85 44.4K
13:39 8.84 8.85 8.84 8.84 32.3K
13:40 8.84 8.84 8.84 8.84 7.1K
13:41 8.84 8.84 8.84 8.84 4.8K
13:42 8.84 8.85 8.84 8.85 33.4K
13:43 8.85 8.85 8.84 8.84 2.2K
13:44 8.85 8.85 8.84 8.84 12.4K
13:45 8.84 8.84 8.83 8.83 21.8K
13:46 8.84 8.84 8.83 8.83 4.8K
13:47 8.84 8.84 8.83 8.84 13.1K
13:48 8.84 8.84 8.84 8.84 38.8K
13:49 8.84 8.84 8.84 8.84 18.8K
13:50 8.84 8.84 8.83 8.83 6.3K
13:51 8.84 8.84 8.83 8.83 2.9K
13:52 8.83 8.83 8.82 8.83 13.0K
13:53 8.83 8.83 8.81 8.82 14.4K
13:54 8.81 8.82 8.81 8.82 4.0K
13:55 8.81 8.81 8.80 8.80 14.6K
13:56 8.81 8.81 8.80 8.81 14.9K
13:57 8.80 8.81 8.80 8.81 8.0K
13:58 8.81 8.81 8.81 8.81 3.6K
13:59 8.80 8.82 8.80 8.81 104.8K
14:00 8.82 8.82 8.82 8.82 4.6K
14:01 8.82 8.82 8.81 8.82 22.2K
14:02 8.82 8.82 8.81 8.82 5.5K
14:03 8.81 8.82 8.81 8.82 4.5K
14:04 8.82 8.83 8.82 8.83 45.0K
14:05 8.83 8.83 8.82 8.82 11.1K
14:06 8.82 8.82 8.82 8.82 16.8K
14:07 8.82 8.82 8.82 8.82 11.5K
14:08 8.82 8.82 8.81 8.82 8.9K
14:09 8.81 8.82 8.81 8.82 19.7K
14:10 8.82 8.82 8.81 8.82 5.5K
14:11 8.82 8.82 8.81 8.82 5.3K
14:12 8.81 8.82 8.81 8.82 4.5K
14:13 8.82 8.82 8.81 8.82 3.8K
14:14 8.81 8.82 8.81 8.82 2.3K
14:15 8.82 8.82 8.81 8.81 4.7K
14:16 8.82 8.82 8.81 8.81 22.2K
14:17 8.81 8.81 8.80 8.81 7.5K
14:18 8.81 8.81 8.80 8.80 2.6K
14:19 8.80 8.81 8.80 8.81 3.7K
14:20 8.81 8.82 8.81 8.82 68.8K
14:21 8.82 8.82 8.81 8.82 2.6K
14:22 8.82 8.82 8.81 8.81 16.2K
14:23 8.82 8.82 8.82 8.82 3.5K
14:24 8.82 8.82 8.81 8.82 22.6K
14:25 8.82 8.82 8.81 8.81 3.2K
14:26 8.82 8.82 8.81 8.81 2.3K
14:27 8.81 8.81 8.80 8.81 25.4K
14:28 8.80 8.81 8.80 8.81 8.0K
14:29 8.81 8.81 8.80 8.81 55.5K
14:30 8.81 8.81 8.80 8.81 3.7K
14:31 8.81 8.81 8.80 8.81 19.9K
14:32 8.81 8.81 8.81 8.81 1.9K
14:33 8.80 8.82 8.80 8.82 32.2K
14:34 8.82 8.82 8.81 8.82 5.7K
14:35 8.82 8.82 8.82 8.82 4.2K
14:36 8.82 8.82 8.82 8.82 49.9K
14:37 8.82 8.82 8.82 8.82 16.3K
14:38 8.82 8.82 8.82 8.82 3.3K
14:39 8.82 8.82 8.82 8.82 2.4K
14:40 8.82 8.82 8.81 8.82 68.6K
14:41 8.82 8.82 8.82 8.82 4.3K
14:42 8.82 8.82 8.81 8.82 4.7K
14:43 8.82 8.82 8.81 8.81 31.7K
14:44 8.81 8.81 8.81 8.81 42.0K
14:45 8.80 8.82 8.80 8.82 46.1K
14:46 8.82 8.82 8.82 8.82 2.3K
14:47 8.82 8.82 8.82 8.82 2.4K
14:48 8.81 8.82 8.81 8.82 2.2K
14:49 8.82 8.82 8.81 8.82 3.5K
14:50 8.81 8.82 8.81 8.82 3.4K
14:51 8.82 8.82 8.82 8.82 12.7K
14:52 8.82 8.83 8.82 8.83 17.1K
14:53 8.83 8.83 8.82 8.83 8.8K
14:54 8.83 8.83 8.83 8.83 5.2K
14:55 8.83 8.83 8.81 8.81 27.3K
14:56 8.81 8.81 8.79 8.80 28.5K
14:57 8.80 8.80 8.79 8.80 39.4K
14:58 8.80 8.81 8.80 8.81 19.0K
14:59 8.81 8.81 8.79 8.81 44.9K
15:00 8.81 8.81 8.81 8.81 16.5K
15:01 8.82 8.83 8.81 8.83 26.4K
15:02 8.83 8.83 8.83 8.83 1.1K
15:03 8.83 8.83 8.83 8.83 2.0K
15:04 8.83 8.83 8.82 8.82 1.9K
15:05 8.82 8.85 8.82 8.85 56.7K
15:06 8.85 8.86 8.85 8.86 45.1K
15:07 8.85 8.86 8.85 8.85 6.4K
15:08 8.85 8.85 8.85 8.85 3.0K
15:09 8.85 8.85 8.85 8.85 9.8K
15:10 8.85 8.85 8.85 8.85 5.1K
15:11 8.85 8.85 8.85 8.85 6.9K
15:12 8.85 8.85 8.85 8.85 7.2K
15:13 8.85 8.85 8.84 8.85 11.8K
15:14 8.84 8.84 8.84 8.84 11.4K
15:15 8.84 8.84 8.83 8.84 24.4K
15:16 8.84 8.84 8.84 8.84 3.3K
15:17 8.82 8.83 8.82 8.83 12.2K
15:18 8.83 8.83 8.82 8.83 3.1K
15:19 8.82 8.83 8.82 8.82 16.5K
15:20 8.82 8.82 8.82 8.82 23.6K
15:21 8.82 8.82 8.82 8.82 10.7K
15:22 8.82 8.82 8.81 8.81 6.5K
15:23 8.81 8.82 8.81 8.81 19.5K
15:24 8.82 8.83 8.81 8.81 41.1K
15:25 8.82 8.82 8.82 8.82 15.3K
15:26 8.82 8.82 8.81 8.81 40.3K
15:27 8.81 8.82 8.81 8.82 36.7K
15:28 8.82 8.82 8.81 8.82 1.0K
15:29 8.82 8.82 8.82 8.82 12.1K
15:30 8.82 8.82 8.82 8.82 34.7K
15:31 8.82 8.82 8.82 8.82 18.7K
15:32 8.82 8.82 8.82 8.82 17.6K
15:33 8.82 8.82 8.81 8.82 36.9K
15:34 8.82 8.82 8.81 8.81 4.9K
15:35 8.81 8.82 8.81 8.82 72.1K
15:36 8.81 8.82 8.81 8.81 17.4K
15:37 8.81 8.81 8.80 8.81 11.6K
15:38 8.81 8.81 8.80 8.81 8.5K
15:39 8.81 8.81 8.80 8.80 8.4K
15:40 8.80 8.80 8.79 8.79 43.0K
15:41 8.80 8.80 8.78 8.78 40.9K
15:42 8.78 8.78 8.77 8.77 50.5K
15:43 8.77 8.78 8.77 8.78 40.8K
15:44 8.78 8.78 8.77 8.78 97.8K
15:45 8.79 8.80 8.79 8.80 52.4K
15:46 8.80 8.81 8.79 8.81 54.9K
15:47 8.81 8.81 8.81 8.81 11.7K
15:48 8.81 8.81 8.81 8.81 13.3K
15:49 8.81 8.83 8.81 8.83 43.1K
15:50 8.83 8.83 8.83 8.83 56.5K
15:51 8.83 8.84 8.82 8.84 196.3K
15:52 8.84 8.85 8.84 8.85 72.5K
15:53 8.85 8.85 8.85 8.85 16.5K
15:54 8.85 8.86 8.85 8.86 55.0K
15:55 8.86 8.87 8.86 8.87 101.5K
15:56 8.87 8.87 8.86 8.87 64.0K
15:57 8.86 8.87 8.86 8.86 69.5K
15:58 8.86 8.88 8.86 8.88 145.6K
15:59 8.88 8.91 8.86 8.90 11,143.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available