Coeur Mining

CDE
🏛️ usa →
18.88
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.94 8.98 8.92 8.98 183.5K
09:31 8.98 8.98 8.95 8.97 26.9K
09:32 8.97 9.00 8.96 9.00 25.9K
09:33 9.00 9.05 9.00 9.04 26.4K
09:34 9.05 9.05 9.00 9.04 53.5K
09:35 9.04 9.04 9.00 9.02 33.2K
09:36 9.02 9.05 9.01 9.05 34.3K
09:37 9.05 9.05 9.03 9.04 30.8K
09:38 9.04 9.04 9.01 9.03 19.0K
09:39 9.03 9.03 9.00 9.00 5.5K
09:40 9.00 9.04 9.00 9.04 26.2K
09:41 9.05 9.06 9.05 9.05 10.5K
09:42 9.06 9.08 9.06 9.06 23.6K
09:43 9.04 9.06 9.04 9.06 22.1K
09:44 9.06 9.08 9.06 9.07 36.9K
09:45 9.07 9.10 9.07 9.09 27.0K
09:46 9.09 9.09 9.04 9.04 55.5K
09:47 9.06 9.06 9.04 9.04 34.0K
09:48 9.04 9.05 9.03 9.05 18.2K
09:49 9.05 9.05 9.04 9.05 14.0K
09:50 9.04 9.06 9.04 9.05 68.7K
09:51 9.06 9.07 9.06 9.07 10.2K
09:52 9.07 9.07 9.07 9.07 18.6K
09:53 9.06 9.06 9.04 9.05 12.4K
09:54 9.05 9.05 9.04 9.05 29.9K
09:55 9.05 9.05 9.02 9.02 36.1K
09:56 9.02 9.02 9.01 9.01 24.1K
09:57 9.02 9.03 9.00 9.00 42.9K
09:58 9.00 9.00 8.98 8.98 37.6K
09:59 8.96 8.98 8.96 8.98 40.4K
10:00 9.00 9.00 8.99 8.99 36.5K
10:01 8.98 8.98 8.97 8.97 47.7K
10:02 8.97 8.98 8.97 8.98 40.1K
10:03 8.98 8.98 8.96 8.96 37.1K
10:04 8.97 8.97 8.94 8.94 59.3K
10:05 8.94 8.94 8.93 8.94 25.5K
10:06 8.95 8.96 8.95 8.96 50.4K
10:07 8.96 8.98 8.96 8.98 17.6K
10:08 8.98 8.99 8.97 8.99 140.5K
10:09 8.98 9.00 8.98 8.99 20.5K
10:10 8.99 9.02 8.99 9.01 25.9K
10:11 9.01 9.01 9.00 9.00 14.6K
10:12 9.00 9.00 8.99 9.00 21.6K
10:13 9.00 9.01 9.00 9.01 7.9K
10:14 9.01 9.01 9.01 9.01 9.5K
10:15 9.01 9.02 9.01 9.02 42.8K
10:16 9.02 9.02 9.01 9.02 10.7K
10:17 9.02 9.03 9.02 9.03 23.2K
10:18 9.02 9.03 9.02 9.03 26.1K
10:19 9.03 9.03 9.02 9.03 18.2K
10:20 9.03 9.03 9.03 9.03 27.5K
10:21 9.02 9.04 9.02 9.04 43.8K
10:22 9.04 9.04 9.03 9.04 11.5K
10:23 9.04 9.04 9.03 9.04 8.1K
10:24 9.04 9.08 9.04 9.08 39.2K
10:25 9.08 9.09 9.08 9.09 15.2K
10:26 9.09 9.10 9.07 9.08 41.5K
10:27 9.08 9.10 9.08 9.09 47.7K
10:28 9.09 9.09 9.08 9.09 9.2K
10:29 9.09 9.09 9.08 9.08 32.4K
10:30 9.08 9.09 9.08 9.08 28.2K
10:31 9.10 9.10 9.09 9.10 10.7K
10:32 9.10 9.10 9.09 9.10 16.4K
10:33 9.10 9.11 9.09 9.11 47.8K
10:34 9.12 9.12 9.11 9.11 37.4K
10:35 9.10 9.11 9.10 9.10 33.1K
10:36 9.10 9.10 9.10 9.10 18.8K
10:37 9.10 9.10 9.10 9.10 11.7K
10:38 9.11 9.11 9.10 9.10 14.9K
10:39 9.11 9.11 9.10 9.11 8.1K
10:40 9.11 9.13 9.09 9.13 58.9K
10:41 9.13 9.13 9.12 9.12 10.7K
10:42 9.11 9.14 9.11 9.13 43.6K
10:43 9.14 9.15 9.14 9.14 30.9K
10:44 9.14 9.15 9.14 9.15 18.9K
10:45 9.15 9.15 9.13 9.13 47.1K
10:46 9.13 9.13 9.13 9.13 38.6K
10:47 9.13 9.13 9.12 9.13 36.1K
10:48 9.12 9.13 9.12 9.12 9.5K
10:49 9.13 9.13 9.11 9.11 43.8K
10:50 9.11 9.11 9.11 9.11 23.5K
10:51 9.10 9.10 9.09 9.10 12.4K
10:52 9.10 9.10 9.09 9.10 33.8K
10:53 9.09 9.11 9.09 9.11 50.0K
10:54 9.11 9.11 9.10 9.10 46.1K
10:55 9.11 9.12 9.11 9.12 59.8K
10:56 9.11 9.11 9.10 9.11 20.7K
10:57 9.11 9.11 9.09 9.09 40.9K
10:58 9.09 9.12 9.09 9.11 205.1K
10:59 9.12 9.16 9.12 9.16 108.4K
11:00 9.16 9.17 9.16 9.17 28.0K
11:01 9.17 9.21 9.17 9.21 69.7K
11:02 9.21 9.24 9.21 9.24 196.3K
11:03 9.24 9.24 9.23 9.24 35.2K
11:04 9.24 9.24 9.23 9.24 52.0K
11:05 9.24 9.24 9.24 9.24 41.7K
11:06 9.24 9.25 9.24 9.25 63.9K
11:07 9.22 9.24 9.22 9.22 15.4K
11:08 9.23 9.23 9.21 9.21 68.6K
11:09 9.21 9.23 9.21 9.23 33.3K
11:10 9.22 9.23 9.22 9.23 7.8K
11:11 9.22 9.22 9.21 9.21 14.2K
11:12 9.20 9.24 9.19 9.23 77.9K
11:13 9.23 9.23 9.22 9.22 1.2K
11:14 9.23 9.23 9.22 9.23 6.8K
11:15 9.23 9.23 9.22 9.22 11.9K
11:16 9.22 9.22 9.22 9.22 21.6K
11:17 9.22 9.23 9.22 9.23 15.5K
11:18 9.23 9.23 9.23 9.23 9.9K
11:19 9.23 9.23 9.23 9.23 5.7K
11:20 9.23 9.23 9.22 9.23 13.1K
11:21 9.23 9.23 9.23 9.23 17.3K
11:22 9.23 9.23 9.22 9.23 46.1K
11:23 9.23 9.23 9.23 9.23 14.3K
11:24 9.23 9.23 9.22 9.22 20.9K
11:25 9.21 9.21 9.20 9.21 23.8K
11:26 9.21 9.21 9.20 9.21 6.8K
11:27 9.20 9.21 9.20 9.20 15.5K
11:28 9.21 9.21 9.20 9.21 6.5K
11:29 9.21 9.21 9.20 9.21 11.8K
11:30 9.21 9.22 9.21 9.22 43.7K
11:31 9.22 9.22 9.20 9.20 18.4K
11:32 9.21 9.21 9.20 9.21 2.5K
11:33 9.21 9.21 9.20 9.21 90.2K
11:34 9.21 9.21 9.21 9.21 12.7K
11:35 9.21 9.21 9.21 9.21 8.1K
11:36 9.21 9.21 9.20 9.21 7.6K
11:37 9.21 9.21 9.21 9.21 13.2K
11:38 9.21 9.21 9.21 9.21 3.7K
11:39 9.21 9.21 9.21 9.21 7.9K
11:40 9.20 9.20 9.20 9.20 32.1K
11:41 9.20 9.20 9.18 9.18 18.4K
11:42 9.18 9.20 9.18 9.20 48.9K
11:43 9.19 9.19 9.19 9.19 7.8K
11:44 9.19 9.19 9.19 9.19 1.5K
11:45 9.19 9.19 9.19 9.19 9.4K
11:46 9.19 9.20 9.19 9.20 33.6K
11:47 9.20 9.20 9.19 9.20 6.1K
11:48 9.20 9.20 9.19 9.20 8.0K
11:49 9.19 9.19 9.18 9.19 21.8K
11:50 9.19 9.19 9.18 9.18 33.9K
11:51 9.18 9.18 9.17 9.18 5.7K
11:52 9.18 9.18 9.18 9.18 14.7K
11:53 9.17 9.18 9.17 9.18 2.4K
11:54 9.17 9.17 9.17 9.17 3.2K
11:55 9.17 9.19 9.17 9.19 27.4K
11:56 9.19 9.19 9.19 9.19 4.3K
11:57 9.19 9.19 9.19 9.19 3.3K
11:58 9.19 9.19 9.18 9.18 30.3K
11:59 9.17 9.17 9.17 9.17 2.3K
12:00 9.17 9.18 9.17 9.18 9.4K
12:01 9.18 9.18 9.17 9.17 21.8K
12:02 9.15 9.16 9.15 9.16 17.6K
12:03 9.15 9.15 9.15 9.15 3.7K
12:04 9.16 9.16 9.16 9.16 4.4K
12:05 9.15 9.16 9.15 9.16 1.5K
12:06 9.15 9.16 9.15 9.16 9.2K
12:07 9.16 9.16 9.15 9.15 7.3K
12:08 9.15 9.15 9.15 9.15 0.8K
12:09 9.16 9.16 9.15 9.16 4.8K
12:10 9.16 9.16 9.16 9.16 1.5K
12:11 9.15 9.16 9.15 9.16 3.5K
12:12 9.15 9.16 9.15 9.16 5.0K
12:13 9.15 9.15 9.13 9.13 15.7K
12:14 9.13 9.14 9.13 9.13 5.8K
12:15 9.13 9.13 9.13 9.13 18.4K
12:16 9.13 9.13 9.13 9.13 4.8K
12:17 9.13 9.13 9.12 9.12 12.2K
12:18 9.12 9.13 9.12 9.13 33.5K
12:19 9.13 9.13 9.11 9.11 30.4K
12:20 9.11 9.11 9.09 9.10 18.5K
12:21 9.10 9.10 9.09 9.09 5.0K
12:22 9.09 9.10 9.09 9.10 6.4K
12:23 9.10 9.10 9.09 9.10 5.3K
12:24 9.09 9.10 9.09 9.10 29.8K
12:25 9.09 9.09 9.09 9.09 14.8K
12:26 9.09 9.09 9.09 9.09 7.3K
12:27 9.09 9.09 9.08 9.08 10.7K
12:28 9.09 9.09 9.08 9.08 10.8K
12:29 9.07 9.07 9.07 9.07 8.6K
12:30 9.08 9.08 9.07 9.07 44.5K
12:31 9.07 9.07 9.05 9.05 29.8K
12:32 9.05 9.05 9.03 9.03 49.5K
12:33 9.04 9.04 9.02 9.03 26.9K
12:34 9.03 9.03 9.02 9.02 37.3K
12:35 9.02 9.03 9.00 9.03 115.1K
12:36 9.03 9.04 9.03 9.03 56.8K
12:37 9.02 9.03 9.02 9.03 60.9K
12:38 9.02 9.03 9.02 9.03 61.3K
12:39 9.02 9.02 9.01 9.01 7.0K
12:40 9.02 9.03 9.01 9.03 41.3K
12:41 9.04 9.04 9.02 9.03 51.3K
12:42 9.03 9.04 9.03 9.03 27.3K
12:43 9.02 9.04 9.02 9.04 25.1K
12:44 9.04 9.05 9.04 9.04 23.4K
12:45 9.04 9.05 9.04 9.05 102.5K
12:46 9.05 9.05 9.04 9.04 15.9K
12:47 9.04 9.04 9.03 9.03 9.0K
12:48 9.03 9.03 9.01 9.02 22.8K
12:49 9.01 9.03 9.01 9.03 23.7K
12:50 9.03 9.03 9.02 9.02 2.5K
12:51 9.02 9.03 9.02 9.03 34.2K
12:52 9.02 9.03 9.02 9.03 14.7K
12:53 9.03 9.03 9.02 9.02 4.7K
12:54 9.02 9.03 9.02 9.03 9.3K
12:55 9.03 9.03 9.02 9.02 8.2K
12:56 9.03 9.03 9.02 9.02 18.6K
12:57 9.04 9.04 9.03 9.04 30.3K
12:58 9.04 9.04 9.04 9.04 7.4K
12:59 9.04 9.04 9.04 9.04 3.9K
13:00 9.04 9.05 9.03 9.04 12.7K
13:01 9.05 9.07 9.05 9.07 17.0K
13:02 9.06 9.07 9.06 9.07 15.0K
13:03 9.07 9.07 9.05 9.05 74.3K
13:04 9.05 9.06 9.04 9.05 35.8K
13:05 9.05 9.05 9.04 9.04 40.1K
13:06 9.04 9.04 9.04 9.04 12.4K
13:07 9.04 9.04 9.04 9.04 4.0K
13:08 9.04 9.04 9.03 9.03 5.5K
13:09 9.04 9.04 9.03 9.03 3.1K
13:10 9.04 9.04 9.03 9.03 5.3K
13:11 9.04 9.04 9.03 9.03 6.0K
13:12 9.04 9.04 9.04 9.04 7.7K
13:13 9.04 9.04 9.02 9.02 30.9K
13:14 9.03 9.04 9.03 9.03 23.0K
13:15 9.04 9.04 9.03 9.04 17.1K
13:16 9.04 9.04 9.03 9.04 26.3K
13:17 9.04 9.04 9.02 9.02 8.4K
13:18 9.03 9.03 9.01 9.02 26.5K
13:19 9.02 9.02 9.01 9.01 17.9K
13:20 9.02 9.02 9.01 9.01 17.4K
13:21 9.01 9.02 9.01 9.02 8.2K
13:22 9.01 9.03 9.01 9.03 14.0K
13:23 9.03 9.04 9.03 9.04 11.4K
13:24 9.04 9.05 9.03 9.05 45.1K
13:25 9.04 9.05 9.04 9.05 15.4K
13:26 9.05 9.06 9.04 9.06 18.0K
13:27 9.06 9.06 9.05 9.05 27.6K
13:28 9.06 9.07 9.06 9.07 36.9K
13:29 9.07 9.07 9.06 9.06 14.1K
13:30 9.06 9.07 9.06 9.07 28.6K
13:31 9.07 9.09 9.07 9.09 13.3K
13:32 9.09 9.09 9.08 9.09 15.3K
13:33 9.10 9.10 9.09 9.10 24.8K
13:34 9.10 9.10 9.10 9.10 6.1K
13:35 9.09 9.10 9.09 9.10 3.2K
13:36 9.11 9.12 9.11 9.12 40.1K
13:37 9.11 9.12 9.10 9.11 17.5K
13:38 9.11 9.11 9.11 9.11 12.8K
13:39 9.11 9.12 9.11 9.11 17.6K
13:40 9.12 9.12 9.10 9.10 32.5K
13:42 9.11 9.11 9.10 9.10 15.2K
13:43 9.11 9.11 9.10 9.11 11.1K
13:44 9.11 9.11 9.10 9.11 5.7K
13:45 9.10 9.12 9.10 9.11 278.3K
13:46 9.11 9.12 9.11 9.11 25.4K
13:47 9.12 9.12 9.12 9.12 12.2K
13:48 9.12 9.12 9.12 9.12 1.1K
13:49 9.12 9.13 9.12 9.13 31.1K
13:50 9.13 9.13 9.11 9.11 24.7K
13:51 9.12 9.12 9.11 9.11 7.4K
13:52 9.12 9.12 9.11 9.12 3.4K
13:53 9.11 9.12 9.11 9.12 1.6K
13:54 9.12 9.12 9.12 9.12 39.1K
13:55 9.12 9.12 9.12 9.12 5.7K
13:56 9.11 9.12 9.11 9.12 4.4K
13:57 9.12 9.12 9.11 9.12 44.3K
13:58 9.11 9.12 9.11 9.12 4.0K
13:59 9.11 9.12 9.11 9.11 6.5K
14:00 9.11 9.13 9.11 9.12 27.1K
14:01 9.13 9.13 9.13 9.13 2.9K
14:02 9.13 9.13 9.12 9.12 11.1K
14:03 9.12 9.13 9.12 9.13 7.9K
14:04 9.13 9.13 9.13 9.13 10.0K
14:05 9.13 9.13 9.12 9.12 29.5K
14:06 9.12 9.12 9.12 9.12 5.3K
14:07 9.11 9.12 9.11 9.11 4.9K
14:08 9.11 9.12 9.11 9.12 5.0K
14:09 9.12 9.12 9.11 9.11 5.4K
14:10 9.12 9.12 9.11 9.12 17.3K
14:11 9.11 9.13 9.11 9.13 25.6K
14:12 9.13 9.13 9.13 9.13 17.5K
14:13 9.12 9.13 9.12 9.13 4.2K
14:14 9.13 9.13 9.12 9.12 14.5K
14:15 9.12 9.12 9.12 9.12 0.4K
14:16 9.12 9.13 9.12 9.13 46.7K
14:17 9.13 9.13 9.12 9.12 16.2K
14:18 9.12 9.12 9.11 9.11 72.4K
14:19 9.11 9.12 9.10 9.12 238.4K
14:20 9.12 9.14 9.12 9.14 41.3K
14:21 9.15 9.15 9.15 9.15 8.4K
14:22 9.14 9.15 9.14 9.14 36.4K
14:23 9.15 9.15 9.15 9.15 4.3K
14:24 9.15 9.15 9.15 9.15 8.0K
14:25 9.15 9.17 9.15 9.17 22.1K
14:26 9.17 9.17 9.16 9.17 19.4K
14:27 9.17 9.17 9.17 9.17 18.2K
14:28 9.17 9.17 9.17 9.17 11.9K
14:29 9.16 9.17 9.16 9.17 8.9K
14:30 9.17 9.19 9.16 9.18 52.1K
14:31 9.18 9.18 9.18 9.18 71.9K
14:32 9.15 9.16 9.15 9.15 43.0K
14:33 9.14 9.15 9.14 9.14 31.6K
14:34 9.14 9.15 9.14 9.14 25.2K
14:35 9.15 9.15 9.14 9.15 11.4K
14:36 9.14 9.15 9.14 9.15 3.9K
14:37 9.15 9.16 9.15 9.16 12.9K
14:38 9.16 9.16 9.15 9.16 3.6K
14:39 9.16 9.16 9.15 9.16 2.5K
14:40 9.16 9.17 9.16 9.17 19.3K
14:41 9.17 9.17 9.17 9.17 2.3K
14:42 9.17 9.17 9.16 9.17 9.6K
14:43 9.17 9.17 9.17 9.17 2.2K
14:44 9.17 9.18 9.17 9.18 23.4K
14:45 9.18 9.18 9.18 9.18 3.3K
14:46 9.17 9.18 9.17 9.17 26.1K
14:47 9.17 9.17 9.17 9.17 44.4K
14:48 9.18 9.18 9.18 9.18 6.3K
14:49 9.18 9.18 9.18 9.18 11.3K
14:50 9.18 9.18 9.18 9.18 2.4K
14:51 9.18 9.19 9.18 9.19 14.8K
14:52 9.20 9.20 9.19 9.19 39.1K
14:53 9.18 9.18 9.18 9.18 4.9K
14:54 9.18 9.18 9.18 9.18 23.6K
14:55 9.18 9.18 9.18 9.18 8.7K
14:56 9.18 9.18 9.17 9.18 2.2K
14:57 9.17 9.18 9.17 9.18 17.1K
14:58 9.18 9.18 9.17 9.17 2.6K
14:59 9.18 9.18 9.17 9.17 4.8K
15:00 9.18 9.19 9.17 9.19 33.5K
15:01 9.18 9.19 9.18 9.19 15.1K
15:02 9.19 9.19 9.19 9.19 1.3K
15:03 9.19 9.19 9.17 9.17 16.7K
15:04 9.18 9.18 9.17 9.17 3.0K
15:05 9.18 9.18 9.18 9.18 2.5K
15:06 9.18 9.18 9.17 9.17 4.8K
15:07 9.17 9.18 9.17 9.18 2.1K
15:08 9.18 9.18 9.17 9.18 8.5K
15:09 9.18 9.18 9.18 9.18 3.5K
15:10 9.17 9.18 9.17 9.18 5.3K
15:11 9.18 9.18 9.18 9.18 2.9K
15:12 9.18 9.18 9.17 9.17 7.8K
15:13 9.18 9.18 9.17 9.18 15.5K
15:14 9.18 9.18 9.17 9.18 13.7K
15:15 9.18 9.18 9.17 9.17 13.3K
15:16 9.18 9.18 9.17 9.17 16.7K
15:17 9.17 9.18 9.17 9.18 36.7K
15:18 9.18 9.18 9.17 9.18 9.2K
15:19 9.17 9.18 9.17 9.18 6.9K
15:20 9.17 9.17 9.16 9.16 57.2K
15:21 9.17 9.17 9.17 9.17 2.9K
15:22 9.17 9.17 9.16 9.16 11.2K
15:23 9.16 9.17 9.16 9.17 4.3K
15:24 9.16 9.17 9.16 9.16 6.1K
15:25 9.17 9.17 9.16 9.17 3.7K
15:26 9.17 9.17 9.16 9.17 21.3K
15:27 9.16 9.18 9.16 9.18 70.5K
15:28 9.18 9.18 9.17 9.18 20.5K
15:29 9.18 9.18 9.17 9.18 6.8K
15:30 9.18 9.18 9.16 9.17 36.5K
15:31 9.17 9.17 9.17 9.17 10.3K
15:32 9.17 9.18 9.17 9.18 56.4K
15:33 9.17 9.18 9.17 9.18 9.1K
15:34 9.18 9.18 9.17 9.18 9.6K
15:35 9.17 9.18 9.16 9.16 71.0K
15:36 9.16 9.16 9.14 9.14 58.6K
15:37 9.15 9.15 9.14 9.14 5.6K
15:38 9.14 9.15 9.14 9.15 26.6K
15:39 9.15 9.15 9.14 9.15 14.2K
15:40 9.15 9.15 9.14 9.15 10.7K
15:41 9.15 9.15 9.14 9.14 36.9K
15:42 9.15 9.15 9.14 9.14 209.2K
15:43 9.14 9.14 9.13 9.14 76.0K
15:44 9.14 9.16 9.13 9.14 158.6K
15:45 9.15 9.15 9.15 9.15 18.2K
15:46 9.15 9.15 9.15 9.15 32.0K
15:47 9.15 9.15 9.15 9.15 28.0K
15:48 9.15 9.15 9.14 9.15 23.6K
15:49 9.15 9.15 9.15 9.15 49.1K
15:50 9.15 9.15 9.14 9.14 120.3K
15:51 9.14 9.14 9.11 9.11 125.1K
15:52 9.11 9.12 9.10 9.10 88.9K
15:53 9.10 9.12 9.10 9.11 102.4K
15:54 9.12 9.12 9.10 9.10 83.3K
15:55 9.11 9.11 9.10 9.10 69.2K
15:56 9.10 9.11 9.09 9.09 180.0K
15:57 9.09 9.10 9.09 9.09 73.1K
15:58 9.10 9.10 9.07 9.08 308.2K
15:59 9.07 9.08 9.06 9.06 5,719.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available