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 9.09 9.09 9.01 9.02 461.7K
09:31 9.02 9.18 9.02 9.09 167.0K
09:32 9.09 9.11 9.07 9.10 42.5K
09:33 9.08 9.15 9.08 9.09 99.9K
09:34 9.08 9.12 9.08 9.09 147.9K
09:35 9.08 9.11 9.07 9.10 101.9K
09:36 9.10 9.10 9.04 9.04 51.6K
09:37 9.04 9.06 9.03 9.05 24.1K
09:38 9.05 9.05 9.01 9.04 41.8K
09:39 9.04 9.05 9.03 9.05 28.1K
09:40 9.05 9.08 9.04 9.06 41.6K
09:41 9.06 9.09 9.06 9.07 55.6K
09:42 9.07 9.07 9.05 9.06 52.1K
09:43 9.06 9.06 9.04 9.04 13.2K
09:44 9.04 9.04 9.02 9.02 33.6K
09:45 9.03 9.06 9.03 9.05 45.4K
09:46 9.04 9.05 9.02 9.03 22.6K
09:47 9.03 9.04 9.03 9.03 32.3K
09:48 9.03 9.05 9.02 9.05 23.4K
09:49 9.05 9.08 9.04 9.07 39.1K
09:50 9.06 9.07 9.06 9.06 39.3K
09:51 9.06 9.06 9.04 9.06 32.4K
09:52 9.07 9.08 9.07 9.08 35.7K
09:53 9.08 9.08 9.07 9.07 22.1K
09:54 9.07 9.08 9.07 9.07 74.2K
09:55 9.07 9.07 9.06 9.07 29.4K
09:56 9.07 9.07 9.06 9.06 27.7K
09:57 9.06 9.07 9.05 9.05 30.5K
09:58 9.04 9.07 9.04 9.07 31.6K
09:59 9.07 9.07 9.05 9.05 10.1K
10:00 9.03 9.04 9.03 9.03 40.9K
10:01 9.03 9.05 9.03 9.05 28.2K
10:02 9.05 9.05 9.05 9.05 13.4K
10:03 9.04 9.04 9.02 9.03 48.6K
10:04 9.03 9.03 9.01 9.03 24.5K
10:05 9.03 9.04 9.03 9.04 34.7K
10:06 9.04 9.06 9.03 9.05 30.6K
10:07 9.04 9.05 9.04 9.05 38.9K
10:08 9.06 9.07 9.06 9.06 24.5K
10:09 9.04 9.06 9.04 9.06 13.8K
10:10 9.07 9.07 9.05 9.05 38.3K
10:11 9.05 9.05 9.04 9.05 14.1K
10:12 9.04 9.04 9.03 9.03 16.7K
10:13 9.03 9.03 9.02 9.03 43.4K
10:14 9.04 9.04 9.02 9.03 53.6K
10:15 9.03 9.04 9.02 9.02 29.3K
10:16 9.04 9.04 9.01 9.01 38.6K
10:17 9.02 9.03 9.01 9.03 18.7K
10:18 9.02 9.04 9.02 9.03 32.5K
10:19 9.03 9.03 9.00 9.01 15.2K
10:20 9.00 9.01 8.99 9.00 52.3K
10:21 8.99 9.00 8.98 8.98 28.2K
10:22 8.97 8.97 8.95 8.95 35.5K
10:23 8.96 8.97 8.94 8.97 50.1K
10:24 8.97 8.98 8.97 8.98 30.7K
10:25 8.98 8.98 8.96 8.97 48.4K
10:26 8.96 8.98 8.96 8.97 46.3K
10:27 8.97 8.98 8.97 8.97 23.2K
10:28 8.97 8.98 8.96 8.98 29.8K
10:29 8.98 8.99 8.98 8.99 12.7K
10:30 8.98 8.99 8.98 8.99 26.3K
10:31 8.99 9.00 8.98 8.99 22.9K
10:32 8.99 9.00 8.99 8.99 10.7K
10:33 8.99 8.99 8.97 8.97 13.4K
10:34 8.97 8.97 8.96 8.97 4.1K
10:35 8.97 8.97 8.96 8.97 22.6K
10:36 8.97 8.97 8.95 8.96 9.1K
10:37 8.94 8.95 8.94 8.94 28.9K
10:38 8.94 8.94 8.93 8.94 16.6K
10:39 8.94 8.94 8.92 8.93 18.4K
10:40 8.93 8.94 8.93 8.94 21.6K
10:41 8.94 8.95 8.93 8.93 25.3K
10:42 8.93 8.93 8.91 8.91 33.7K
10:43 8.91 8.92 8.91 8.91 27.3K
10:44 8.92 8.92 8.92 8.92 19.8K
10:45 8.93 8.93 8.92 8.92 32.8K
10:46 8.92 8.92 8.90 8.91 48.6K
10:47 8.91 8.91 8.91 8.91 56.5K
10:48 8.93 8.93 8.92 8.92 22.0K
10:49 8.92 8.92 8.91 8.91 4.1K
10:50 8.92 8.92 8.90 8.90 21.0K
10:51 8.91 8.92 8.91 8.91 18.6K
10:52 8.91 8.91 8.91 8.91 6.1K
10:53 8.91 8.91 8.90 8.90 25.9K
10:54 8.91 8.92 8.90 8.91 38.7K
10:55 8.92 8.92 8.91 8.91 5.3K
10:56 8.91 8.91 8.90 8.91 60.4K
10:57 8.91 8.92 8.90 8.92 28.4K
10:58 8.92 8.92 8.91 8.91 11.7K
10:59 8.92 8.92 8.91 8.92 3.1K
11:00 8.92 8.92 8.91 8.92 13.0K
11:01 8.91 8.92 8.90 8.92 47.9K
11:02 8.92 8.92 8.92 8.92 10.3K
11:03 8.92 8.92 8.92 8.92 2.9K
11:04 8.92 8.92 8.91 8.91 6.2K
11:05 8.92 8.92 8.91 8.91 4.6K
11:06 8.92 8.92 8.90 8.90 23.0K
11:07 8.91 8.91 8.88 8.88 52.0K
11:08 8.88 8.88 8.87 8.88 27.0K
11:09 8.86 8.87 8.86 8.87 17.4K
11:10 8.87 8.87 8.86 8.86 38.3K
11:11 8.85 8.86 8.85 8.86 25.4K
11:12 8.86 8.88 8.85 8.87 32.6K
11:13 8.88 8.88 8.87 8.87 22.2K
11:14 8.87 8.88 8.87 8.87 21.7K
11:15 8.88 8.88 8.87 8.87 21.2K
11:16 8.87 8.87 8.86 8.87 21.5K
11:17 8.87 8.88 8.87 8.88 46.5K
11:18 8.88 8.91 8.88 8.91 47.3K
11:19 8.91 8.91 8.91 8.91 3.5K
11:20 8.91 8.91 8.91 8.91 5.4K
11:21 8.91 8.92 8.91 8.92 29.1K
11:22 8.91 8.92 8.91 8.92 18.1K
11:23 8.92 8.92 8.92 8.92 12.9K
11:24 8.91 8.91 8.90 8.91 16.7K
11:25 8.91 8.91 8.90 8.91 24.8K
11:26 8.90 8.91 8.90 8.90 28.7K
11:27 8.90 8.90 8.90 8.90 2.2K
11:28 8.90 8.91 8.90 8.91 45.5K
11:29 8.91 8.91 8.90 8.90 21.0K
11:30 8.92 8.93 8.92 8.93 24.9K
11:31 8.93 8.95 8.93 8.95 20.6K
11:32 8.95 8.95 8.93 8.94 42.6K
11:33 8.94 8.96 8.94 8.96 52.7K
11:34 8.96 8.97 8.95 8.95 25.3K
11:35 8.95 8.96 8.95 8.95 6.2K
11:36 8.95 8.96 8.95 8.95 6.1K
11:37 8.95 8.96 8.94 8.94 45.7K
11:38 8.94 8.95 8.94 8.94 31.3K
11:39 8.94 8.95 8.94 8.95 5.4K
11:40 8.94 8.94 8.93 8.93 16.3K
11:41 8.93 8.94 8.93 8.94 21.8K
11:42 8.94 8.94 8.93 8.94 41.1K
11:43 8.94 8.94 8.93 8.93 5.7K
11:44 8.94 8.94 8.94 8.94 12.5K
11:45 8.93 8.95 8.93 8.95 23.7K
11:46 8.94 8.95 8.94 8.94 27.8K
11:47 8.94 8.95 8.94 8.95 11.5K
11:48 8.96 8.96 8.94 8.94 27.9K
11:49 8.94 8.95 8.94 8.95 7.9K
11:50 8.95 8.95 8.94 8.95 5.5K
11:51 8.95 8.96 8.95 8.96 21.2K
11:52 8.96 8.96 8.96 8.96 13.7K
11:53 8.95 8.96 8.95 8.95 5.4K
11:54 8.96 8.96 8.95 8.95 9.5K
11:55 8.95 8.95 8.94 8.95 22.0K
11:56 8.94 8.96 8.94 8.96 26.2K
11:57 8.95 8.98 8.95 8.98 45.7K
11:58 8.98 8.98 8.98 8.98 19.0K
11:59 8.98 8.98 8.97 8.98 10.7K
12:00 8.98 8.98 8.98 8.98 7.1K
12:01 8.99 9.00 8.98 9.00 50.9K
12:02 9.00 9.00 9.00 9.00 10.0K
12:03 9.00 9.01 9.00 9.00 34.1K
12:04 9.00 9.00 9.00 9.00 15.6K
12:05 9.00 9.01 9.00 9.00 61.9K
12:06 8.99 9.00 8.99 9.00 8.6K
12:07 9.01 9.01 9.00 9.01 11.0K
12:08 9.01 9.01 9.00 9.00 10.4K
12:09 9.01 9.02 9.01 9.02 25.9K
12:10 9.02 9.02 9.02 9.02 1.2K
12:11 9.01 9.02 9.00 9.00 39.3K
12:12 8.99 9.01 8.99 9.01 19.4K
12:13 9.01 9.02 9.00 9.02 40.3K
12:14 9.03 9.04 9.03 9.03 35.0K
12:15 9.04 9.04 9.04 9.04 19.5K
12:16 9.04 9.04 9.03 9.04 16.9K
12:17 9.03 9.03 9.02 9.02 31.0K
12:18 9.01 9.02 9.01 9.02 10.2K
12:19 9.03 9.03 9.03 9.03 12.0K
12:20 9.03 9.04 9.03 9.03 19.2K
12:21 9.03 9.04 9.03 9.04 16.7K
12:22 9.04 9.06 9.03 9.06 37.2K
12:23 9.06 9.07 9.06 9.06 37.3K
12:24 9.06 9.07 9.05 9.07 45.4K
12:25 9.07 9.08 9.07 9.08 24.7K
12:26 9.07 9.07 9.06 9.07 14.3K
12:27 9.06 9.07 9.06 9.07 6.5K
12:28 9.07 9.07 9.07 9.07 5.5K
12:29 9.07 9.07 9.06 9.06 22.5K
12:30 9.06 9.06 9.06 9.06 22.3K
12:31 9.06 9.07 9.05 9.07 64.7K
12:32 9.06 9.07 9.06 9.07 28.1K
12:33 9.07 9.08 9.07 9.08 15.7K
12:34 9.07 9.09 9.07 9.09 21.1K
12:35 9.09 9.09 9.08 9.09 28.2K
12:36 9.09 9.09 9.09 9.09 1.7K
12:37 9.09 9.10 9.08 9.09 28.0K
12:38 9.10 9.10 9.09 9.10 9.8K
12:39 9.10 9.10 9.09 9.10 13.4K
12:40 9.10 9.10 9.09 9.09 7.7K
12:41 9.09 9.09 9.09 9.09 11.4K
12:42 9.09 9.10 9.09 9.10 14.5K
12:43 9.10 9.10 9.10 9.10 2.6K
12:44 9.10 9.10 9.10 9.10 2.6K
12:45 9.10 9.12 9.10 9.12 98.0K
12:46 9.12 9.12 9.11 9.11 24.9K
12:47 9.11 9.11 9.10 9.10 13.6K
12:48 9.11 9.11 9.11 9.11 8.1K
12:49 9.11 9.11 9.11 9.11 4.3K
12:50 9.11 9.11 9.10 9.11 5.2K
12:51 9.10 9.11 9.10 9.10 23.0K
12:52 9.09 9.10 9.09 9.10 33.3K
12:53 9.10 9.10 9.09 9.09 2.6K
12:54 9.10 9.10 9.10 9.10 2.9K
12:55 9.10 9.10 9.09 9.10 1.1K
12:56 9.10 9.10 9.08 9.08 6.9K
12:57 9.08 9.08 9.07 9.07 9.6K
12:58 9.07 9.08 9.07 9.08 10.6K
12:59 9.08 9.08 9.07 9.08 5.6K
13:00 9.08 9.08 9.08 9.08 6.0K
13:01 9.08 9.08 9.07 9.07 35.8K
13:02 9.07 9.07 9.06 9.07 7.0K
13:03 9.08 9.08 9.07 9.07 35.0K
13:04 9.08 9.08 9.08 9.08 2.5K
13:05 9.08 9.08 9.08 9.08 6.5K
13:06 9.08 9.08 9.06 9.06 20.4K
13:07 9.07 9.07 9.07 9.07 5.2K
13:08 9.07 9.07 9.06 9.07 8.8K
13:09 9.07 9.07 9.06 9.07 3.0K
13:10 9.07 9.07 9.07 9.07 3.7K
13:11 9.07 9.07 9.06 9.07 7.5K
13:12 9.06 9.07 9.06 9.07 6.2K
13:13 9.06 9.06 9.06 9.06 12.0K
13:14 9.06 9.07 9.06 9.07 44.0K
13:15 9.07 9.07 9.07 9.07 6.0K
13:16 9.06 9.06 9.05 9.06 17.3K
13:17 9.06 9.06 9.05 9.05 2.2K
13:18 9.06 9.06 9.05 9.05 4.8K
13:19 9.06 9.06 9.05 9.06 2.2K
13:20 9.06 9.06 9.05 9.05 16.6K
13:21 9.05 9.05 9.05 9.05 3.5K
13:22 9.04 9.05 9.04 9.05 6.3K
13:23 9.05 9.05 9.04 9.05 3.0K
13:24 9.05 9.06 9.05 9.06 20.1K
13:25 9.06 9.06 9.06 9.06 17.5K
13:26 9.06 9.06 9.06 9.06 0.4K
13:27 9.06 9.07 9.06 9.07 15.8K
13:28 9.07 9.07 9.06 9.07 6.0K
13:29 9.07 9.07 9.06 9.06 12.0K
13:30 9.06 9.07 9.06 9.07 8.5K
13:31 9.07 9.07 9.06 9.07 5.0K
13:32 9.07 9.07 9.07 9.07 2.6K
13:33 9.07 9.07 9.06 9.06 4.2K
13:34 9.07 9.07 9.07 9.07 0.8K
13:35 9.07 9.07 9.06 9.06 3.2K
13:36 9.07 9.07 9.06 9.07 4.6K
13:37 9.07 9.07 9.07 9.07 2.6K
13:38 9.07 9.08 9.06 9.07 35.2K
13:39 9.07 9.07 9.06 9.07 2.2K
13:40 9.07 9.07 9.07 9.07 1.5K
13:41 9.07 9.08 9.07 9.08 27.0K
13:42 9.08 9.08 9.07 9.07 9.7K
13:43 9.07 9.08 9.07 9.08 4.1K
13:44 9.08 9.08 9.07 9.08 5.1K
13:45 9.08 9.08 9.08 9.08 2.0K
13:46 9.08 9.08 9.07 9.07 5.0K
13:47 9.08 9.08 9.08 9.08 2.6K
13:48 9.08 9.08 9.08 9.08 2.9K
13:49 9.08 9.09 9.08 9.09 12.4K
13:50 9.09 9.09 9.08 9.08 6.1K
13:51 9.09 9.10 9.09 9.10 19.4K
13:52 9.10 9.10 9.10 9.10 8.2K
13:53 9.10 9.10 9.10 9.10 7.9K
13:54 9.10 9.10 9.10 9.10 9.3K
13:55 9.10 9.10 9.09 9.09 6.1K
13:56 9.10 9.10 9.09 9.10 2.9K
13:57 9.09 9.10 9.09 9.09 9.4K
13:58 9.09 9.10 9.09 9.10 33.7K
13:59 9.10 9.10 9.10 9.10 1.6K
14:00 9.10 9.10 9.09 9.10 6.5K
14:01 9.10 9.10 9.09 9.09 1.3K
14:02 9.10 9.10 9.10 9.10 20.4K
14:03 9.11 9.11 9.10 9.11 29.5K
14:04 9.11 9.11 9.11 9.11 5.7K
14:05 9.11 9.11 9.10 9.11 4.2K
14:06 9.10 9.10 9.10 9.10 10.3K
14:07 9.09 9.09 9.09 9.09 42.8K
14:08 9.08 9.09 9.08 9.08 1.3K
14:09 9.08 9.09 9.08 9.09 8.3K
14:10 9.09 9.09 9.09 9.09 19.2K
14:11 9.09 9.09 9.09 9.09 7.3K
14:12 9.09 9.09 9.09 9.09 2.4K
14:13 9.09 9.09 9.08 9.08 8.1K
14:14 9.09 9.09 9.07 9.08 35.4K
14:15 9.07 9.08 9.07 9.08 2.7K
14:16 9.07 9.07 9.06 9.06 16.4K
14:17 9.06 9.06 9.05 9.05 1.9K
14:18 9.06 9.06 9.05 9.06 13.8K
14:19 9.06 9.06 9.05 9.06 4.0K
14:20 9.05 9.06 9.05 9.05 10.5K
14:21 9.05 9.06 9.05 9.05 1.4K
14:22 9.05 9.06 9.05 9.05 1.7K
14:23 9.05 9.06 9.05 9.05 8.4K
14:24 9.06 9.06 9.05 9.06 18.9K
14:25 9.06 9.06 9.04 9.04 15.5K
14:26 9.05 9.05 9.04 9.04 4.5K
14:27 9.05 9.05 9.04 9.04 2.7K
14:28 9.04 9.05 9.04 9.04 4.8K
14:29 9.04 9.05 9.03 9.05 69.4K
14:30 9.05 9.05 9.04 9.05 13.0K
14:31 9.05 9.05 9.04 9.05 7.4K
14:32 9.05 9.06 9.04 9.06 24.2K
14:33 9.06 9.06 9.05 9.06 36.0K
14:34 9.06 9.06 9.05 9.06 3.8K
14:35 9.06 9.07 9.06 9.07 46.4K
14:36 9.07 9.07 9.06 9.06 24.1K
14:37 9.06 9.06 9.05 9.05 3.1K
14:38 9.05 9.05 9.05 9.05 0.1K
14:39 9.06 9.06 9.06 9.06 1.4K
14:40 9.05 9.06 9.05 9.05 7.5K
14:41 9.05 9.06 9.05 9.06 0.9K
14:42 9.06 9.06 9.06 9.06 7.9K
14:43 9.05 9.06 9.05 9.06 13.6K
14:44 9.06 9.06 9.05 9.06 1.9K
14:45 9.06 9.06 9.05 9.06 22.0K
14:46 9.06 9.06 9.05 9.06 5.0K
14:47 9.05 9.06 9.05 9.05 2.4K
14:48 9.06 9.06 9.05 9.06 4.2K
14:49 9.05 9.06 9.04 9.05 12.5K
14:50 9.04 9.05 9.04 9.05 0.9K
14:51 9.04 9.05 9.04 9.05 6.1K
14:52 9.05 9.05 9.04 9.05 6.8K
14:53 9.05 9.05 9.05 9.05 3.4K
14:54 9.04 9.05 9.04 9.05 1.9K
14:55 9.04 9.04 9.04 9.04 30.4K
14:56 9.04 9.04 9.03 9.03 26.1K
14:57 9.03 9.03 9.01 9.02 35.1K
14:58 9.02 9.02 9.01 9.02 43.0K
14:59 9.01 9.02 9.01 9.01 1.1K
15:00 9.01 9.01 9.00 9.00 28.5K
15:01 9.00 9.00 8.98 8.99 26.9K
15:02 8.99 8.99 8.97 8.97 17.5K
15:03 8.97 8.97 8.96 8.97 13.3K
15:04 8.97 8.98 8.97 8.98 31.6K
15:05 8.98 8.98 8.98 8.98 9.0K
15:06 8.98 8.98 8.98 8.98 1.4K
15:07 8.98 8.98 8.98 8.98 2.4K
15:08 8.98 8.99 8.97 8.99 22.5K
15:09 8.99 8.99 8.98 8.99 4.6K
15:10 8.99 8.99 8.99 8.99 4.6K
15:11 8.98 8.99 8.98 8.99 4.4K
15:12 8.98 8.98 8.97 8.98 22.0K
15:13 8.98 8.98 8.98 8.98 2.2K
15:14 8.98 8.99 8.98 8.99 21.4K
15:15 8.99 8.99 8.99 8.99 0.7K
15:16 8.98 8.99 8.98 8.99 2.5K
15:17 8.99 8.99 8.98 8.99 6.6K
15:18 8.99 8.99 8.98 8.99 7.4K
15:19 8.99 8.99 8.98 8.98 3.4K
15:20 8.99 8.99 8.98 8.99 6.5K
15:21 8.99 8.99 8.99 8.99 3.0K
15:22 8.99 8.99 8.99 8.99 8.6K
15:23 8.99 8.99 8.99 8.99 4.1K
15:24 8.99 8.99 8.98 8.99 5.1K
15:25 8.99 8.99 8.98 8.99 3.2K
15:26 8.99 8.99 8.98 8.98 45.9K
15:27 8.99 8.99 8.98 8.99 15.3K
15:28 8.99 8.99 8.98 8.99 4.3K
15:29 8.99 8.99 8.98 8.99 6.8K
15:30 8.99 8.99 8.99 8.99 3.6K
15:31 8.98 8.99 8.98 8.99 5.6K
15:32 8.98 8.99 8.98 8.98 4.1K
15:33 8.98 8.99 8.97 8.97 13.7K
15:34 8.97 8.97 8.97 8.97 5.3K
15:35 8.97 8.97 8.97 8.97 6.6K
15:36 8.97 8.98 8.96 8.96 36.5K
15:37 8.96 8.96 8.95 8.96 7.5K
15:38 8.96 8.96 8.95 8.95 17.4K
15:39 8.96 8.97 8.96 8.96 70.0K
15:40 8.97 8.97 8.96 8.96 23.8K
15:41 8.96 8.96 8.96 8.96 19.4K
15:42 8.95 8.97 8.95 8.97 30.7K
15:43 8.97 8.97 8.97 8.97 9.6K
15:44 8.97 8.97 8.97 8.97 32.3K
15:45 8.96 8.97 8.96 8.96 24.8K
15:46 8.96 8.96 8.94 8.95 57.9K
15:47 8.95 8.95 8.95 8.95 36.0K
15:48 8.95 8.95 8.94 8.95 14.8K
15:49 8.95 8.96 8.95 8.95 73.7K
15:50 8.95 8.95 8.94 8.94 41.1K
15:51 8.94 8.94 8.93 8.94 15.3K
15:52 8.94 8.96 8.94 8.96 101.3K
15:53 8.96 8.96 8.95 8.96 49.4K
15:54 8.96 8.96 8.96 8.96 13.1K
15:55 8.96 8.97 8.95 8.96 88.0K
15:56 8.96 8.96 8.96 8.96 28.8K
15:57 8.96 8.96 8.96 8.96 51.4K
15:58 8.96 8.97 8.96 8.97 94.7K
15:59 8.96 8.97 8.95 8.97 1,174.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available