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 9.06 9.06 8.99 9.01 167.2K
09:31 9.03 9.06 9.01 9.05 145.4K
09:32 9.08 9.11 9.08 9.11 29.4K
09:33 9.11 9.13 9.09 9.12 33.7K
09:34 9.13 9.13 9.10 9.12 103.2K
09:35 9.12 9.13 9.09 9.09 12.8K
09:36 9.09 9.09 9.07 9.07 4.8K
09:37 9.06 9.06 9.05 9.06 11.2K
09:38 9.06 9.07 9.05 9.06 12.8K
09:39 9.06 9.08 9.06 9.07 14.6K
09:40 9.07 9.09 9.07 9.09 11.9K
09:41 9.09 9.09 9.08 9.08 26.6K
09:42 9.08 9.09 9.07 9.08 13.3K
09:43 9.09 9.10 9.09 9.10 8.8K
09:44 9.11 9.11 9.08 9.11 37.9K
09:45 9.11 9.12 9.10 9.11 48.7K
09:46 9.11 9.12 9.10 9.10 21.6K
09:47 9.10 9.10 9.07 9.07 17.3K
09:48 9.07 9.08 9.06 9.08 11.5K
09:49 9.07 9.07 9.06 9.07 23.4K
09:50 9.07 9.08 9.06 9.06 20.6K
09:51 9.06 9.07 9.05 9.06 9.5K
09:52 9.06 9.07 9.06 9.07 17.4K
09:53 9.07 9.07 9.06 9.06 8.0K
09:54 9.06 9.06 9.05 9.05 11.5K
09:55 9.04 9.04 9.03 9.03 18.7K
09:56 9.04 9.04 9.03 9.03 2.9K
09:57 9.02 9.02 9.02 9.02 9.1K
09:58 9.02 9.03 9.01 9.02 7.9K
09:59 9.02 9.04 9.02 9.03 6.3K
10:00 9.04 9.04 9.03 9.03 13.9K
10:01 9.03 9.03 9.02 9.02 13.8K
10:02 9.01 9.02 9.01 9.01 19.5K
10:03 9.02 9.02 9.02 9.02 7.1K
10:04 9.02 9.03 9.02 9.03 15.0K
10:05 9.02 9.03 9.02 9.03 7.4K
10:06 9.02 9.04 9.01 9.04 13.6K
10:07 9.03 9.04 9.03 9.03 14.6K
10:08 9.04 9.04 9.02 9.02 13.6K
10:09 9.03 9.05 9.03 9.05 30.7K
10:10 9.05 9.05 9.04 9.05 2.3K
10:11 9.05 9.05 9.04 9.04 8.8K
10:12 9.04 9.05 9.04 9.05 8.7K
10:13 9.05 9.05 9.04 9.05 10.7K
10:14 9.04 9.04 9.01 9.01 56.2K
10:15 9.01 9.03 9.01 9.03 15.5K
10:16 9.02 9.02 9.02 9.02 13.3K
10:17 9.02 9.02 9.01 9.02 15.4K
10:18 9.01 9.02 9.01 9.02 31.1K
10:19 9.02 9.02 9.00 9.00 55.4K
10:20 9.01 9.01 9.00 9.00 13.9K
10:21 9.00 9.00 8.99 8.99 16.6K
10:22 9.00 9.00 8.99 8.99 9.3K
10:23 9.00 9.02 9.00 9.01 87.3K
10:24 9.03 9.03 9.03 9.03 33.7K
10:25 9.03 9.03 9.02 9.02 11.0K
10:26 9.02 9.02 9.00 9.00 21.0K
10:27 9.01 9.01 9.00 9.00 13.4K
10:28 8.99 9.00 8.99 9.00 28.7K
10:29 8.99 9.00 8.99 9.00 20.2K
10:30 9.00 9.00 8.98 8.98 36.5K
10:31 8.99 8.99 8.98 8.98 10.4K
10:32 8.99 8.99 8.97 8.98 7.4K
10:33 8.98 8.98 8.97 8.98 8.3K
10:34 8.98 8.98 8.97 8.97 8.4K
10:35 8.97 8.97 8.96 8.97 2.9K
10:36 8.97 8.97 8.96 8.96 19.7K
10:37 8.97 8.97 8.96 8.96 12.8K
10:38 8.94 8.94 8.93 8.93 17.0K
10:39 8.94 8.94 8.93 8.94 4.1K
10:40 8.94 8.94 8.93 8.93 2.3K
10:41 8.93 8.94 8.92 8.94 32.8K
10:42 8.95 8.95 8.94 8.95 30.7K
10:43 8.94 8.94 8.92 8.93 38.9K
10:44 8.93 8.94 8.92 8.94 22.0K
10:45 8.95 8.95 8.95 8.95 9.5K
10:46 8.95 8.95 8.94 8.94 38.6K
10:47 8.94 8.95 8.94 8.94 25.6K
10:48 8.95 8.95 8.94 8.95 14.1K
10:49 8.95 8.95 8.94 8.95 20.4K
10:50 8.94 8.95 8.94 8.95 19.4K
10:51 8.95 8.95 8.93 8.93 50.3K
10:52 8.92 8.93 8.92 8.92 15.1K
10:53 8.93 8.93 8.92 8.93 19.3K
10:54 8.93 8.94 8.93 8.94 63.8K
10:55 8.94 8.94 8.92 8.93 41.7K
10:56 8.93 8.93 8.90 8.90 28.7K
10:57 8.91 8.91 8.91 8.91 14.4K
10:58 8.91 8.91 8.89 8.89 29.4K
10:59 8.89 8.89 8.88 8.89 27.6K
11:00 8.89 8.90 8.89 8.90 53.4K
11:01 8.90 8.90 8.89 8.89 46.3K
11:02 8.89 8.89 8.88 8.89 25.5K
11:03 8.89 8.89 8.88 8.88 23.3K
11:04 8.86 8.86 8.85 8.86 43.1K
11:05 8.86 8.86 8.86 8.86 2.1K
11:06 8.86 8.86 8.84 8.84 43.2K
11:07 8.84 8.85 8.83 8.84 37.7K
11:08 8.84 8.84 8.82 8.82 31.6K
11:09 8.82 8.82 8.80 8.82 64.3K
11:10 8.82 8.82 8.80 8.80 29.0K
11:11 8.79 8.80 8.78 8.78 22.2K
11:12 8.79 8.79 8.79 8.79 19.8K
11:13 8.79 8.79 8.79 8.79 6.4K
11:14 8.78 8.79 8.78 8.79 5.3K
11:15 8.78 8.79 8.77 8.78 51.7K
11:16 8.78 8.78 8.77 8.78 17.3K
11:17 8.78 8.78 8.77 8.78 19.6K
11:18 8.78 8.79 8.78 8.78 42.8K
11:19 8.79 8.81 8.79 8.80 74.9K
11:20 8.80 8.81 8.80 8.81 18.2K
11:21 8.80 8.81 8.79 8.81 75.8K
11:22 8.80 8.81 8.80 8.81 9.2K
11:23 8.81 8.81 8.81 8.81 23.6K
11:24 8.81 8.81 8.80 8.81 4.3K
11:25 8.81 8.81 8.80 8.80 4.2K
11:26 8.80 8.81 8.80 8.80 6.4K
11:27 8.81 8.81 8.80 8.80 3.0K
11:28 8.80 8.81 8.79 8.79 31.6K
11:29 8.79 8.81 8.79 8.81 34.7K
11:30 8.80 8.80 8.79 8.79 13.2K
11:31 8.80 8.80 8.80 8.80 30.5K
11:32 8.79 8.80 8.79 8.80 3.5K
11:33 8.79 8.79 8.79 8.79 15.2K
11:34 8.79 8.79 8.79 8.79 10.7K
11:35 8.79 8.80 8.79 8.80 11.4K
11:36 8.80 8.80 8.78 8.78 15.3K
11:37 8.78 8.79 8.76 8.77 36.6K
11:38 8.77 8.77 8.76 8.76 9.0K
11:39 8.76 8.76 8.75 8.75 29.8K
11:40 8.75 8.76 8.75 8.76 21.3K
11:41 8.76 8.76 8.74 8.74 18.7K
11:42 8.75 8.75 8.74 8.74 4.5K
11:43 8.75 8.75 8.74 8.74 3.2K
11:44 8.75 8.75 8.74 8.75 5.7K
11:45 8.75 8.76 8.75 8.76 9.8K
11:46 8.76 8.79 8.76 8.79 53.8K
11:47 8.79 8.79 8.78 8.78 9.4K
11:48 8.79 8.80 8.77 8.77 29.6K
11:49 8.77 8.77 8.77 8.77 2.7K
11:50 8.77 8.77 8.76 8.77 9.4K
11:51 8.76 8.76 8.75 8.76 44.4K
11:52 8.76 8.76 8.74 8.75 60.3K
11:53 8.76 8.76 8.74 8.74 19.9K
11:54 8.74 8.74 8.73 8.74 13.1K
11:55 8.74 8.74 8.73 8.74 3.7K
11:56 8.74 8.74 8.73 8.73 15.8K
11:57 8.74 8.74 8.71 8.71 16.9K
11:58 8.71 8.71 8.70 8.71 74.7K
11:59 8.71 8.71 8.70 8.71 25.8K
12:00 8.71 8.74 8.71 8.73 66.5K
12:01 8.73 8.74 8.72 8.73 48.8K
12:02 8.73 8.74 8.73 8.73 44.4K
12:03 8.72 8.72 8.70 8.71 42.4K
12:04 8.71 8.74 8.71 8.73 110.3K
12:05 8.73 8.74 8.73 8.74 13.0K
12:06 8.73 8.74 8.73 8.73 4.8K
12:07 8.74 8.74 8.74 8.74 4.2K
12:08 8.74 8.74 8.73 8.74 25.1K
12:09 8.74 8.75 8.74 8.74 16.3K
12:10 8.74 8.74 8.74 8.74 18.7K
12:11 8.74 8.75 8.73 8.74 33.4K
12:12 8.75 8.76 8.74 8.76 27.8K
12:13 8.75 8.76 8.75 8.76 13.6K
12:14 8.75 8.76 8.75 8.76 7.4K
12:15 8.76 8.76 8.75 8.75 11.0K
12:16 8.76 8.76 8.76 8.76 11.4K
12:17 8.76 8.77 8.76 8.77 37.9K
12:18 8.77 8.77 8.76 8.76 18.2K
12:19 8.77 8.77 8.76 8.77 20.6K
12:20 8.77 8.77 8.76 8.77 16.3K
12:21 8.77 8.77 8.76 8.77 9.2K
12:22 8.76 8.76 8.75 8.76 10.8K
12:23 8.75 8.76 8.75 8.76 6.2K
12:24 8.76 8.76 8.75 8.75 9.4K
12:25 8.75 8.77 8.75 8.77 22.1K
12:26 8.75 8.76 8.75 8.76 25.4K
12:27 8.75 8.77 8.75 8.76 41.2K
12:28 8.77 8.77 8.76 8.77 22.5K
12:29 8.77 8.77 8.76 8.76 1.9K
12:30 8.77 8.77 8.77 8.77 2.9K
12:31 8.77 8.77 8.76 8.76 3.6K
12:32 8.77 8.77 8.76 8.76 3.3K
12:33 8.78 8.80 8.78 8.80 43.2K
12:34 8.80 8.80 8.79 8.79 71.4K
12:35 8.79 8.80 8.79 8.80 79.4K
12:36 8.81 8.81 8.81 8.81 5.1K
12:37 8.81 8.82 8.81 8.81 99.9K
12:38 8.81 8.82 8.81 8.81 60.6K
12:39 8.82 8.82 8.81 8.81 9.7K
12:40 8.82 8.83 8.82 8.83 35.6K
12:41 8.83 8.83 8.82 8.83 26.7K
12:42 8.82 8.83 8.82 8.83 4.7K
12:43 8.83 8.84 8.83 8.84 22.2K
12:44 8.84 8.84 8.83 8.84 18.1K
12:45 8.85 8.85 8.84 8.85 29.4K
12:46 8.85 8.85 8.84 8.84 3.3K
12:47 8.85 8.86 8.85 8.86 6.0K
12:48 8.86 8.88 8.86 8.88 21.9K
12:49 8.88 8.88 8.88 8.88 2.7K
12:50 8.88 8.88 8.87 8.87 20.7K
12:51 8.88 8.88 8.88 8.88 8.4K
12:52 8.88 8.88 8.87 8.87 4.4K
12:53 8.88 8.88 8.88 8.88 2.1K
12:54 8.88 8.88 8.87 8.88 13.2K
12:55 8.88 8.89 8.87 8.89 27.9K
12:56 8.89 8.89 8.88 8.89 42.7K
12:57 8.89 8.90 8.89 8.89 21.7K
12:58 8.89 8.89 8.89 8.89 19.0K
12:59 8.88 8.89 8.88 8.89 7.8K
13:01 8.89 8.89 8.88 8.88 5.9K
13:02 8.89 8.89 8.88 8.88 2.3K
13:03 8.88 8.90 8.88 8.89 49.7K
13:04 8.88 8.89 8.88 8.88 43.6K
13:05 8.89 8.89 8.89 8.89 10.0K
13:06 8.89 8.89 8.89 8.89 13.7K
13:07 8.88 8.89 8.88 8.89 20.4K
13:08 8.89 8.89 8.88 8.88 38.8K
13:09 8.88 8.89 8.88 8.89 47.4K
13:10 8.89 8.89 8.89 8.89 6.6K
13:11 8.89 8.89 8.89 8.89 2.1K
13:12 8.88 8.90 8.88 8.90 22.4K
13:13 8.90 8.90 8.90 8.90 9.6K
13:14 8.90 8.91 8.90 8.91 27.1K
13:15 8.90 8.91 8.90 8.91 6.0K
13:16 8.91 8.91 8.90 8.90 28.2K
13:17 8.90 8.90 8.89 8.90 8.7K
13:18 8.89 8.90 8.89 8.90 13.7K
13:19 8.90 8.91 8.89 8.91 31.0K
13:20 8.91 8.91 8.90 8.91 16.2K
13:21 8.91 8.91 8.91 8.91 7.4K
13:22 8.91 8.92 8.90 8.92 50.1K
13:23 8.92 8.94 8.92 8.93 97.1K
13:24 8.93 8.94 8.93 8.94 14.5K
13:25 8.94 8.94 8.94 8.94 3.8K
13:26 8.94 8.95 8.94 8.95 40.0K
13:27 8.95 8.95 8.94 8.94 21.9K
13:28 8.95 8.95 8.95 8.95 19.5K
13:29 8.94 8.95 8.94 8.95 16.5K
13:30 8.94 8.95 8.94 8.95 70.3K
13:31 8.95 8.95 8.95 8.95 8.3K
13:32 8.95 8.95 8.94 8.94 18.5K
13:33 8.95 8.95 8.94 8.94 6.4K
13:34 8.95 8.95 8.93 8.95 28.0K
13:35 8.95 8.96 8.95 8.95 42.9K
13:36 8.95 8.95 8.93 8.94 19.5K
13:37 8.93 8.94 8.93 8.94 31.0K
13:38 8.93 8.94 8.93 8.93 11.4K
13:39 8.93 8.93 8.92 8.93 27.9K
13:40 8.94 8.94 8.94 8.94 9.5K
13:41 8.94 8.94 8.93 8.94 2.4K
13:42 8.93 8.94 8.93 8.93 2.8K
13:43 8.93 8.94 8.93 8.94 5.9K
13:44 8.94 8.94 8.93 8.94 10.0K
13:45 8.94 8.94 8.93 8.93 18.4K
13:46 8.92 8.93 8.92 8.93 8.0K
13:47 8.93 8.93 8.92 8.92 11.6K
13:48 8.93 8.94 8.92 8.94 15.6K
13:49 8.94 8.94 8.94 8.94 1.5K
13:50 8.94 8.96 8.94 8.96 65.5K
13:51 8.96 8.96 8.95 8.95 1.6K
13:52 8.96 8.96 8.96 8.96 3.4K
13:53 8.96 8.96 8.94 8.95 18.8K
13:54 8.95 8.95 8.94 8.95 13.2K
13:55 8.95 8.95 8.94 8.95 10.6K
13:56 8.95 8.95 8.95 8.95 3.1K
13:57 8.95 8.95 8.93 8.93 21.8K
13:58 8.94 8.94 8.93 8.94 6.8K
13:59 8.93 8.94 8.93 8.94 2.4K
14:00 8.93 8.93 8.90 8.90 50.0K
14:01 8.90 8.92 8.90 8.92 21.2K
14:02 8.91 8.92 8.91 8.92 7.3K
14:03 8.92 8.92 8.91 8.92 19.3K
14:04 8.92 8.92 8.91 8.92 10.2K
14:05 8.92 8.92 8.90 8.92 20.2K
14:06 8.92 8.92 8.91 8.91 8.6K
14:07 8.92 8.92 8.92 8.92 8.5K
14:08 8.92 8.92 8.91 8.91 2.2K
14:09 8.92 8.92 8.91 8.92 4.1K
14:11 8.92 8.92 8.92 8.92 5.4K
14:12 8.92 8.92 8.91 8.92 8.7K
14:13 8.92 8.92 8.91 8.91 10.1K
14:14 8.92 8.92 8.91 8.92 11.8K
14:15 8.91 8.92 8.91 8.92 6.4K
14:16 8.91 8.91 8.91 8.91 15.1K
14:17 8.91 8.91 8.90 8.90 7.0K
14:18 8.91 8.91 8.91 8.91 3.9K
14:19 8.91 8.91 8.91 8.91 4.7K
14:20 8.91 8.91 8.90 8.90 11.5K
14:21 8.91 8.91 8.90 8.90 3.1K
14:22 8.90 8.91 8.90 8.91 5.7K
14:23 8.90 8.91 8.90 8.91 2.7K
14:24 8.91 8.91 8.90 8.91 2.6K
14:25 8.90 8.91 8.90 8.90 6.5K
14:26 8.90 8.90 8.89 8.90 22.3K
14:27 8.89 8.90 8.89 8.90 12.8K
14:28 8.91 8.91 8.90 8.91 38.8K
14:29 8.90 8.91 8.90 8.91 7.7K
14:30 8.90 8.90 8.90 8.90 6.5K
14:31 8.91 8.91 8.90 8.91 8.6K
14:32 8.91 8.92 8.90 8.92 39.2K
14:33 8.92 8.92 8.92 8.92 44.2K
14:34 8.91 8.92 8.91 8.92 21.0K
14:35 8.91 8.92 8.91 8.92 21.9K
14:36 8.92 8.92 8.91 8.92 5.7K
14:37 8.92 8.92 8.92 8.92 4.6K
14:38 8.92 8.92 8.92 8.92 4.1K
14:39 8.92 8.92 8.91 8.92 10.9K
14:40 8.92 8.94 8.92 8.94 43.1K
14:41 8.94 8.94 8.93 8.94 17.8K
14:42 8.94 8.94 8.94 8.94 3.1K
14:43 8.93 8.94 8.93 8.94 2.9K
14:44 8.94 8.94 8.94 8.94 3.9K
14:45 8.94 8.94 8.94 8.94 2.8K
14:46 8.94 8.94 8.93 8.94 11.0K
14:47 8.94 8.94 8.94 8.94 1.5K
14:48 8.94 8.94 8.94 8.94 12.0K
14:49 8.94 8.94 8.94 8.94 6.6K
14:50 8.94 8.94 8.93 8.93 2.9K
14:51 8.94 8.94 8.94 8.94 4.1K
14:52 8.93 8.94 8.93 8.94 2.8K
14:53 8.94 8.94 8.94 8.94 1.5K
14:54 8.94 8.94 8.93 8.94 3.4K
14:55 8.94 8.94 8.93 8.94 8.0K
14:56 8.94 8.95 8.93 8.95 14.0K
14:57 8.96 8.97 8.96 8.97 26.4K
14:58 8.97 8.97 8.96 8.97 3.5K
14:59 8.97 8.97 8.97 8.97 5.2K
15:00 8.97 8.97 8.96 8.96 6.0K
15:01 8.96 8.97 8.96 8.97 5.1K
15:02 8.97 8.98 8.97 8.98 28.5K
15:03 8.98 8.98 8.97 8.98 9.0K
15:04 8.98 8.98 8.97 8.97 10.9K
15:05 8.98 8.98 8.98 8.98 4.6K
15:06 8.98 8.98 8.98 8.98 4.8K
15:07 8.98 8.99 8.98 8.98 32.8K
15:08 9.00 9.00 8.99 9.00 12.0K
15:09 9.00 9.00 8.99 9.00 38.7K
15:10 9.00 9.00 8.99 8.99 18.4K
15:11 9.00 9.01 8.99 8.99 16.9K
15:12 9.00 9.00 8.99 9.00 7.4K
15:13 9.00 9.00 8.99 8.99 3.1K
15:14 9.00 9.00 8.99 9.00 9.7K
15:15 9.00 9.00 8.99 8.99 29.1K
15:16 9.00 9.00 8.99 8.99 15.8K
15:17 8.99 8.99 8.98 8.98 20.4K
15:18 8.98 8.99 8.98 8.98 12.3K
15:19 8.99 8.99 8.98 8.98 11.0K
15:20 8.99 9.00 8.98 9.00 22.1K
15:21 9.00 9.00 8.98 8.99 17.5K
15:22 8.99 9.00 8.98 8.99 30.9K
15:23 8.98 9.00 8.98 9.00 27.8K
15:24 8.99 9.00 8.99 9.00 10.3K
15:25 9.00 9.00 8.99 9.00 9.6K
15:26 9.00 9.01 9.00 9.01 25.9K
15:27 9.01 9.01 9.00 9.01 12.0K
15:28 9.01 9.01 9.00 9.01 8.2K
15:29 9.01 9.01 9.00 9.01 3.8K
15:30 9.00 9.01 9.00 9.01 9.4K
15:31 9.02 9.02 9.00 9.01 51.8K
15:32 9.01 9.02 9.01 9.02 4.4K
15:33 9.02 9.03 9.02 9.03 27.2K
15:34 9.03 9.03 9.02 9.03 11.9K
15:35 9.03 9.03 9.02 9.02 33.5K
15:36 9.02 9.02 9.01 9.02 5.9K
15:37 9.01 9.02 9.01 9.02 11.0K
15:38 9.02 9.02 9.01 9.02 10.2K
15:39 9.02 9.02 9.01 9.02 38.3K
15:40 9.02 9.02 9.01 9.02 16.4K
15:41 9.01 9.02 9.01 9.02 11.8K
15:42 9.00 9.00 8.99 9.00 30.8K
15:43 9.00 9.00 8.99 9.00 24.2K
15:44 8.99 8.99 8.98 8.99 34.8K
15:45 8.99 8.99 8.98 8.98 20.5K
15:46 8.98 8.98 8.97 8.98 84.8K
15:47 8.98 8.99 8.98 8.99 46.9K
15:48 8.99 8.99 8.98 8.99 15.9K
15:49 8.99 8.99 8.98 8.98 20.9K
15:50 8.98 9.00 8.98 9.00 60.7K
15:51 9.00 9.00 9.00 9.00 9.6K
15:52 9.00 9.00 8.99 9.00 23.9K
15:53 9.00 9.00 8.99 9.00 10.0K
15:54 9.00 9.00 8.99 8.99 32.0K
15:55 9.00 9.01 9.00 9.01 49.8K
15:56 9.01 9.01 9.00 9.01 37.5K
15:57 9.01 9.01 9.00 9.00 67.9K
15:58 9.01 9.01 8.99 8.99 185.3K
15:59 8.99 8.99 8.96 8.98 1,973.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available