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 8.76 8.80 8.76 8.78 221.1K
09:31 8.76 8.77 8.74 8.77 63.8K
09:32 8.76 8.78 8.75 8.75 14.7K
09:33 8.75 8.76 8.73 8.73 22.8K
09:34 8.73 8.75 8.73 8.75 11.3K
09:35 8.74 8.76 8.74 8.75 13.3K
09:36 8.77 8.77 8.75 8.76 19.5K
09:37 8.76 8.77 8.75 8.75 19.6K
09:38 8.76 8.76 8.74 8.74 8.4K
09:39 8.74 8.75 8.73 8.75 11.5K
09:40 8.75 8.78 8.75 8.77 10.6K
09:41 8.77 8.77 8.76 8.76 9.9K
09:42 8.75 8.76 8.74 8.76 20.9K
09:43 8.77 8.78 8.76 8.77 18.9K
09:44 8.76 8.76 8.75 8.76 10.2K
09:45 8.75 8.77 8.75 8.77 30.9K
09:46 8.77 8.77 8.76 8.76 4.1K
09:47 8.76 8.76 8.73 8.74 19.1K
09:48 8.73 8.75 8.73 8.75 15.2K
09:49 8.75 8.76 8.75 8.75 16.5K
09:50 8.75 8.75 8.73 8.73 16.1K
09:51 8.73 8.73 8.72 8.73 6.2K
09:52 8.74 8.75 8.74 8.75 11.5K
09:53 8.75 8.75 8.74 8.74 13.0K
09:54 8.73 8.74 8.73 8.73 26.8K
09:55 8.73 8.73 8.72 8.72 2.3K
09:56 8.73 8.73 8.72 8.73 13.9K
09:57 8.73 8.73 8.72 8.72 8.6K
09:58 8.72 8.72 8.71 8.71 10.5K
09:59 8.72 8.72 8.71 8.72 8.8K
10:00 8.72 8.73 8.72 8.73 22.9K
10:01 8.73 8.75 8.72 8.74 19.6K
10:02 8.74 8.74 8.72 8.73 13.6K
10:03 8.73 8.73 8.72 8.73 23.7K
10:04 8.73 8.74 8.72 8.74 25.2K
10:05 8.74 8.75 8.74 8.75 16.8K
10:06 8.75 8.75 8.72 8.72 33.8K
10:07 8.71 8.72 8.70 8.72 21.3K
10:08 8.72 8.72 8.70 8.71 8.1K
10:09 8.71 8.72 8.70 8.70 23.0K
10:10 8.71 8.72 8.71 8.71 76.0K
10:11 8.71 8.72 8.71 8.72 7.2K
10:12 8.72 8.72 8.72 8.72 2.8K
10:13 8.72 8.72 8.71 8.71 8.1K
10:14 8.73 8.73 8.71 8.72 26.4K
10:15 8.72 8.73 8.72 8.73 40.3K
10:16 8.73 8.73 8.71 8.71 13.6K
10:17 8.72 8.72 8.71 8.72 6.0K
10:18 8.73 8.73 8.71 8.72 25.7K
10:19 8.71 8.72 8.71 8.72 2.9K
10:20 8.72 8.72 8.71 8.71 7.1K
10:21 8.71 8.72 8.71 8.71 5.0K
10:22 8.72 8.72 8.71 8.71 9.2K
10:23 8.72 8.72 8.70 8.71 42.7K
10:24 8.72 8.73 8.71 8.73 37.2K
10:25 8.73 8.73 8.73 8.73 4.2K
10:26 8.73 8.73 8.72 8.73 16.0K
10:27 8.73 8.74 8.73 8.74 15.3K
10:28 8.73 8.73 8.72 8.73 16.7K
10:29 8.73 8.74 8.72 8.74 21.5K
10:30 8.74 8.74 8.73 8.73 8.4K
10:31 8.74 8.77 8.74 8.76 42.4K
10:32 8.75 8.76 8.75 8.75 37.6K
10:33 8.75 8.77 8.75 8.77 18.4K
10:34 8.76 8.77 8.76 8.77 16.6K
10:35 8.77 8.78 8.76 8.77 42.5K
10:36 8.77 8.77 8.77 8.77 7.2K
10:37 8.77 8.77 8.76 8.77 5.2K
10:38 8.77 8.77 8.75 8.75 11.0K
10:39 8.76 8.76 8.76 8.76 3.3K
10:40 8.75 8.76 8.75 8.76 29.3K
10:41 8.76 8.76 8.76 8.76 18.6K
10:42 8.77 8.77 8.76 8.77 28.2K
10:43 8.76 8.76 8.75 8.76 21.8K
10:44 8.76 8.76 8.75 8.76 7.2K
10:45 8.76 8.77 8.75 8.77 27.9K
10:46 8.77 8.78 8.77 8.78 24.2K
10:47 8.78 8.79 8.78 8.79 32.4K
10:48 8.78 8.78 8.78 8.78 15.7K
10:49 8.78 8.78 8.77 8.78 4.2K
10:50 8.78 8.78 8.77 8.78 12.0K
10:51 8.78 8.78 8.77 8.78 18.9K
10:52 8.78 8.79 8.77 8.79 48.1K
10:53 8.79 8.79 8.79 8.79 5.2K
10:54 8.79 8.79 8.77 8.78 12.4K
10:55 8.78 8.78 8.77 8.78 57.1K
10:56 8.78 8.78 8.77 8.77 27.7K
10:57 8.76 8.78 8.76 8.78 28.6K
10:58 8.78 8.78 8.78 8.78 2.7K
10:59 8.78 8.78 8.77 8.77 19.8K
11:00 8.78 8.78 8.77 8.77 6.9K
11:01 8.78 8.80 8.78 8.80 45.4K
11:02 8.79 8.80 8.79 8.80 10.6K
11:03 8.80 8.80 8.79 8.79 80.9K
11:04 8.80 8.80 8.79 8.80 27.4K
11:05 8.79 8.80 8.79 8.80 4.0K
11:06 8.80 8.81 8.80 8.81 27.3K
11:07 8.80 8.83 8.80 8.83 79.7K
11:08 8.83 8.83 8.82 8.83 45.5K
11:09 8.83 8.83 8.82 8.82 23.4K
11:10 8.82 8.82 8.81 8.81 2.9K
11:11 8.82 8.82 8.80 8.81 13.4K
11:12 8.79 8.80 8.79 8.80 22.7K
11:13 8.80 8.80 8.79 8.80 11.0K
11:14 8.80 8.80 8.80 8.80 4.0K
11:15 8.79 8.80 8.79 8.80 4.7K
11:16 8.81 8.81 8.80 8.80 37.2K
11:17 8.81 8.81 8.81 8.81 3.7K
11:18 8.81 8.81 8.81 8.81 12.1K
11:19 8.81 8.81 8.80 8.81 56.4K
11:20 8.81 8.81 8.81 8.81 32.3K
11:21 8.81 8.81 8.81 8.81 6.4K
11:22 8.81 8.82 8.80 8.82 93.3K
11:23 8.82 8.82 8.81 8.81 8.1K
11:24 8.81 8.82 8.81 8.81 25.5K
11:25 8.81 8.82 8.79 8.80 26.4K
11:26 8.80 8.81 8.79 8.81 51.7K
11:27 8.81 8.81 8.80 8.80 19.4K
11:28 8.80 8.81 8.80 8.81 12.0K
11:29 8.81 8.81 8.80 8.81 16.1K
11:30 8.81 8.81 8.81 8.81 9.1K
11:31 8.81 8.82 8.81 8.82 12.5K
11:32 8.82 8.82 8.81 8.82 26.2K
11:33 8.82 8.82 8.82 8.82 8.5K
11:34 8.82 8.82 8.81 8.82 11.7K
11:35 8.82 8.82 8.82 8.82 6.3K
11:36 8.82 8.82 8.82 8.82 4.8K
11:37 8.82 8.82 8.82 8.82 5.9K
11:38 8.82 8.82 8.82 8.82 9.2K
11:39 8.82 8.82 8.82 8.82 6.1K
11:40 8.82 8.82 8.80 8.81 23.2K
11:41 8.81 8.82 8.81 8.82 18.1K
11:42 8.82 8.82 8.81 8.81 11.6K
11:43 8.81 8.81 8.81 8.81 5.1K
11:44 8.81 8.81 8.81 8.81 3.2K
11:45 8.81 8.81 8.81 8.81 4.6K
11:46 8.81 8.81 8.80 8.81 3.2K
11:47 8.80 8.81 8.80 8.81 15.7K
11:48 8.81 8.81 8.81 8.81 14.6K
11:49 8.81 8.81 8.81 8.81 9.4K
11:50 8.81 8.81 8.80 8.81 14.0K
11:51 8.81 8.81 8.80 8.81 12.8K
11:52 8.81 8.81 8.80 8.81 11.3K
11:53 8.81 8.81 8.80 8.81 13.9K
11:54 8.81 8.81 8.80 8.80 27.0K
11:55 8.80 8.80 8.80 8.80 7.2K
11:56 8.80 8.80 8.80 8.80 17.9K
11:57 8.80 8.80 8.80 8.80 5.2K
11:58 8.80 8.81 8.80 8.80 39.1K
11:59 8.80 8.80 8.79 8.80 3.4K
12:00 8.80 8.80 8.80 8.80 10.2K
12:01 8.80 8.80 8.80 8.80 7.0K
12:02 8.82 8.82 8.81 8.81 42.6K
12:03 8.81 8.81 8.80 8.80 3.3K
12:04 8.81 8.81 8.80 8.81 14.7K
12:05 8.80 8.81 8.80 8.81 9.6K
12:06 8.81 8.81 8.80 8.81 23.1K
12:07 8.81 8.81 8.80 8.80 7.9K
12:08 8.81 8.81 8.81 8.81 4.9K
12:09 8.81 8.82 8.80 8.81 68.2K
12:10 8.81 8.81 8.80 8.81 13.5K
12:11 8.80 8.81 8.80 8.81 25.1K
12:12 8.80 8.80 8.79 8.80 26.8K
12:13 8.80 8.80 8.80 8.80 13.8K
12:14 8.80 8.80 8.79 8.80 4.6K
12:15 8.80 8.80 8.80 8.80 5.5K
12:16 8.80 8.80 8.79 8.80 61.1K
12:17 8.80 8.80 8.79 8.79 26.8K
12:18 8.79 8.80 8.78 8.79 47.5K
12:19 8.78 8.79 8.77 8.78 67.4K
12:20 8.78 8.78 8.78 8.78 12.5K
12:21 8.78 8.78 8.78 8.78 4.0K
12:22 8.78 8.78 8.78 8.78 8.8K
12:23 8.78 8.78 8.77 8.78 17.5K
12:24 8.78 8.78 8.78 8.78 3.3K
12:25 8.78 8.78 8.78 8.78 9.1K
12:26 8.78 8.78 8.77 8.78 11.1K
12:27 8.78 8.78 8.78 8.78 15.9K
12:28 8.78 8.78 8.77 8.78 5.5K
12:29 8.78 8.78 8.77 8.78 4.1K
12:30 8.78 8.78 8.78 8.78 3.5K
12:31 8.78 8.78 8.78 8.78 18.1K
12:32 8.78 8.78 8.77 8.78 11.9K
12:33 8.78 8.78 8.77 8.78 7.6K
12:34 8.78 8.78 8.78 8.78 2.9K
12:35 8.78 8.78 8.76 8.77 24.4K
12:36 8.77 8.78 8.77 8.78 30.0K
12:37 8.77 8.78 8.77 8.78 4.4K
12:38 8.77 8.78 8.77 8.77 19.5K
12:39 8.77 8.77 8.75 8.76 30.7K
12:40 8.76 8.76 8.75 8.76 14.4K
12:41 8.76 8.77 8.75 8.77 47.0K
12:42 8.76 8.78 8.76 8.77 36.1K
12:43 8.78 8.78 8.77 8.78 34.7K
12:44 8.78 8.78 8.78 8.78 4.9K
12:45 8.78 8.78 8.78 8.78 3.7K
12:46 8.78 8.78 8.77 8.78 24.0K
12:47 8.78 8.78 8.78 8.78 20.8K
12:48 8.78 8.79 8.78 8.79 45.2K
12:49 8.79 8.79 8.79 8.79 16.5K
12:50 8.79 8.79 8.78 8.79 19.5K
12:51 8.78 8.79 8.78 8.79 13.2K
12:52 8.79 8.79 8.78 8.78 6.9K
12:53 8.79 8.80 8.79 8.80 27.2K
12:54 8.80 8.80 8.78 8.78 42.2K
12:55 8.79 8.79 8.78 8.79 11.1K
12:56 8.79 8.79 8.78 8.78 5.2K
12:57 8.79 8.79 8.79 8.79 4.1K
12:58 8.79 8.79 8.79 8.79 2.9K
12:59 8.79 8.79 8.78 8.79 2.0K
13:00 8.79 8.81 8.79 8.81 39.9K
13:01 8.81 8.81 8.80 8.81 17.6K
13:02 8.80 8.81 8.79 8.81 51.6K
13:03 8.81 8.81 8.80 8.81 9.9K
13:04 8.80 8.81 8.80 8.80 4.6K
13:05 8.81 8.81 8.80 8.81 27.5K
13:06 8.81 8.81 8.81 8.81 12.7K
13:07 8.81 8.83 8.81 8.83 50.8K
13:08 8.82 8.83 8.82 8.83 14.6K
13:09 8.83 8.83 8.82 8.83 13.8K
13:10 8.83 8.83 8.82 8.83 14.0K
13:11 8.83 8.83 8.83 8.83 10.8K
13:12 8.83 8.83 8.82 8.83 23.3K
13:13 8.83 8.83 8.81 8.81 52.0K
13:14 8.81 8.81 8.80 8.80 17.4K
13:15 8.79 8.80 8.79 8.79 4.3K
13:16 8.80 8.80 8.79 8.79 19.8K
13:17 8.79 8.79 8.79 8.79 13.2K
13:18 8.79 8.79 8.78 8.79 83.4K
13:19 8.79 8.79 8.78 8.79 13.2K
13:20 8.79 8.79 8.78 8.78 32.8K
13:21 8.79 8.79 8.78 8.78 51.9K
13:22 8.78 8.79 8.78 8.79 15.2K
13:23 8.79 8.79 8.79 8.79 3.6K
13:24 8.79 8.79 8.79 8.79 6.4K
13:25 8.78 8.79 8.78 8.79 9.3K
13:26 8.79 8.79 8.78 8.79 7.7K
13:27 8.79 8.80 8.79 8.79 28.9K
13:28 8.79 8.80 8.79 8.80 29.2K
13:29 8.80 8.80 8.80 8.80 12.1K
13:30 8.80 8.80 8.79 8.80 19.4K
13:31 8.80 8.81 8.79 8.81 42.7K
13:32 8.81 8.81 8.81 8.81 8.2K
13:33 8.81 8.81 8.79 8.80 32.6K
13:34 8.80 8.80 8.79 8.79 4.9K
13:35 8.80 8.80 8.79 8.79 12.7K
13:36 8.79 8.79 8.79 8.79 7.4K
13:37 8.80 8.80 8.79 8.80 16.5K
13:38 8.80 8.81 8.79 8.81 23.6K
13:39 8.81 8.81 8.80 8.81 4.5K
13:40 8.80 8.80 8.79 8.80 33.1K
13:41 8.79 8.80 8.79 8.80 12.5K
13:42 8.80 8.80 8.79 8.80 22.5K
13:43 8.80 8.81 8.80 8.80 60.2K
13:44 8.80 8.80 8.80 8.80 6.0K
13:45 8.80 8.80 8.80 8.80 8.7K
13:46 8.80 8.80 8.80 8.80 5.8K
13:47 8.80 8.80 8.79 8.79 13.7K
13:48 8.80 8.80 8.79 8.80 12.8K
13:49 8.80 8.80 8.79 8.80 9.5K
13:50 8.80 8.80 8.79 8.80 8.6K
13:51 8.80 8.80 8.80 8.80 3.5K
13:52 8.80 8.80 8.80 8.80 4.2K
13:53 8.80 8.80 8.80 8.80 15.6K
13:54 8.80 8.80 8.80 8.80 12.6K
13:55 8.80 8.80 8.79 8.79 45.6K
13:56 8.79 8.79 8.79 8.79 6.9K
13:57 8.78 8.79 8.77 8.79 64.2K
13:58 8.79 8.79 8.78 8.79 13.7K
13:59 8.79 8.79 8.79 8.79 3.4K
14:00 8.79 8.80 8.79 8.80 31.3K
14:01 8.80 8.80 8.80 8.80 6.7K
14:02 8.80 8.80 8.79 8.80 23.6K
14:03 8.80 8.80 8.79 8.79 25.8K
14:04 8.79 8.80 8.78 8.78 45.0K
14:05 8.78 8.79 8.78 8.79 24.0K
14:06 8.79 8.80 8.79 8.80 63.5K
14:07 8.79 8.80 8.79 8.80 10.8K
14:08 8.80 8.82 8.80 8.81 49.1K
14:09 8.81 8.82 8.80 8.81 18.6K
14:10 8.80 8.81 8.80 8.81 21.8K
14:11 8.81 8.82 8.81 8.82 14.5K
14:12 8.82 8.82 8.81 8.81 9.9K
14:13 8.81 8.81 8.81 8.81 1.0K
14:14 8.82 8.82 8.81 8.82 14.0K
14:15 8.81 8.82 8.81 8.82 39.1K
14:16 8.82 8.82 8.82 8.82 1.1K
14:17 8.81 8.82 8.81 8.82 3.4K
14:18 8.82 8.82 8.82 8.82 7.8K
14:19 8.82 8.82 8.81 8.81 9.2K
14:20 8.81 8.81 8.81 8.81 15.5K
14:21 8.81 8.81 8.81 8.81 0.2K
14:22 8.81 8.81 8.81 8.81 10.0K
14:23 8.81 8.81 8.81 8.81 2.7K
14:24 8.81 8.81 8.80 8.81 3.7K
14:25 8.81 8.81 8.81 8.81 3.4K
14:26 8.81 8.82 8.80 8.81 102.6K
14:27 8.82 8.82 8.81 8.82 3.7K
14:28 8.81 8.82 8.81 8.81 10.0K
14:29 8.81 8.81 8.80 8.81 21.3K
14:30 8.81 8.81 8.81 8.81 30.5K
14:31 8.81 8.81 8.81 8.81 2.5K
14:32 8.81 8.81 8.81 8.81 6.4K
14:33 8.81 8.81 8.80 8.80 7.5K
14:34 8.81 8.82 8.81 8.82 29.4K
14:35 8.82 8.84 8.82 8.83 42.5K
14:36 8.84 8.84 8.83 8.83 25.6K
14:37 8.84 8.84 8.83 8.83 8.0K
14:38 8.84 8.84 8.84 8.84 6.9K
14:39 8.84 8.85 8.84 8.85 16.4K
14:40 8.85 8.85 8.84 8.84 44.9K
14:41 8.85 8.85 8.84 8.85 4.4K
14:42 8.84 8.85 8.84 8.85 4.0K
14:43 8.85 8.85 8.84 8.85 7.4K
14:44 8.85 8.85 8.85 8.85 4.1K
14:45 8.85 8.86 8.85 8.86 38.5K
14:46 8.85 8.86 8.85 8.86 6.2K
14:47 8.86 8.86 8.85 8.85 15.6K
14:48 8.86 8.86 8.84 8.84 23.6K
14:49 8.85 8.85 8.84 8.85 42.6K
14:50 8.85 8.85 8.85 8.85 23.1K
14:51 8.86 8.86 8.85 8.85 14.8K
14:52 8.84 8.85 8.84 8.84 16.4K
14:53 8.85 8.85 8.85 8.85 13.3K
14:54 8.85 8.85 8.84 8.85 20.3K
14:55 8.85 8.85 8.85 8.85 4.7K
14:56 8.85 8.85 8.85 8.85 3.1K
14:57 8.85 8.85 8.84 8.85 12.3K
14:58 8.85 8.85 8.85 8.85 7.6K
14:59 8.84 8.85 8.84 8.85 17.5K
15:00 8.85 8.85 8.84 8.84 24.4K
15:01 8.85 8.85 8.84 8.85 31.7K
15:02 8.85 8.85 8.84 8.85 5.7K
15:03 8.85 8.86 8.85 8.85 47.3K
15:04 8.85 8.85 8.85 8.85 22.8K
15:05 8.85 8.85 8.84 8.85 19.6K
15:06 8.85 8.85 8.84 8.85 10.8K
15:07 8.85 8.86 8.85 8.86 49.6K
15:08 8.86 8.86 8.85 8.85 54.4K
15:09 8.86 8.86 8.85 8.86 34.8K
15:10 8.86 8.86 8.86 8.86 7.6K
15:11 8.87 8.87 8.87 8.87 49.5K
15:12 8.87 8.88 8.87 8.88 17.8K
15:13 8.88 8.88 8.87 8.88 8.1K
15:14 8.88 8.88 8.87 8.88 3.6K
15:15 8.87 8.87 8.86 8.86 37.0K
15:16 8.87 8.87 8.86 8.86 16.4K
15:17 8.87 8.87 8.87 8.87 6.6K
15:18 8.87 8.87 8.87 8.87 14.3K
15:19 8.87 8.87 8.86 8.87 83.3K
15:20 8.86 8.86 8.86 8.86 19.6K
15:21 8.85 8.87 8.85 8.86 38.6K
15:22 8.86 8.86 8.86 8.86 2.3K
15:23 8.86 8.86 8.86 8.86 4.5K
15:24 8.85 8.86 8.85 8.86 5.1K
15:25 8.86 8.86 8.86 8.86 6.1K
15:26 8.86 8.87 8.85 8.87 61.0K
15:27 8.86 8.87 8.86 8.86 50.9K
15:28 8.86 8.86 8.86 8.86 8.4K
15:29 8.86 8.86 8.85 8.85 6.6K
15:30 8.85 8.86 8.85 8.86 43.5K
15:31 8.86 8.86 8.85 8.86 40.3K
15:32 8.85 8.87 8.85 8.87 68.8K
15:33 8.86 8.87 8.86 8.87 65.0K
15:34 8.87 8.88 8.86 8.88 44.4K
15:35 8.88 8.88 8.87 8.88 6.4K
15:36 8.87 8.89 8.87 8.89 69.7K
15:37 8.88 8.88 8.87 8.88 36.3K
15:38 8.88 8.88 8.86 8.87 48.6K
15:39 8.87 8.87 8.86 8.87 19.5K
15:40 8.87 8.87 8.87 8.87 14.7K
15:41 8.86 8.87 8.86 8.87 44.5K
15:42 8.87 8.87 8.87 8.87 10.6K
15:43 8.87 8.88 8.87 8.88 56.3K
15:44 8.88 8.88 8.86 8.87 39.0K
15:45 8.87 8.88 8.86 8.88 41.4K
15:46 8.88 8.88 8.87 8.88 14.4K
15:47 8.88 8.88 8.87 8.88 19.6K
15:48 8.88 8.88 8.87 8.88 23.5K
15:49 8.88 8.88 8.85 8.86 70.7K
15:50 8.86 8.86 8.85 8.86 31.1K
15:51 8.86 8.86 8.85 8.86 119.2K
15:52 8.86 8.86 8.85 8.86 23.6K
15:53 8.86 8.86 8.85 8.86 18.4K
15:54 8.86 8.86 8.85 8.85 50.0K
15:55 8.86 8.86 8.85 8.86 178.6K
15:56 8.85 8.87 8.85 8.87 85.8K
15:57 8.87 8.88 8.86 8.88 68.3K
15:58 8.88 8.88 8.86 8.86 208.2K
15:59 8.87 8.88 8.86 8.86 2,370.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available