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 9.52 9.56 9.50 9.50 826.7K
09:31 9.50 9.50 9.38 9.40 447.5K
09:32 9.40 9.44 9.36 9.44 115.9K
09:33 9.45 9.50 9.43 9.50 106.4K
09:34 9.50 9.53 9.48 9.53 116.6K
09:35 9.51 9.57 9.45 9.45 105.1K
09:36 9.45 9.52 9.45 9.47 56.0K
09:37 9.49 9.50 9.46 9.49 35.7K
09:38 9.49 9.50 9.43 9.44 29.1K
09:39 9.43 9.43 9.42 9.42 38.7K
09:40 9.43 9.44 9.38 9.39 49.0K
09:41 9.39 9.39 9.33 9.33 30.9K
09:42 9.32 9.34 9.30 9.31 48.5K
09:43 9.30 9.30 9.28 9.29 61.7K
09:44 9.29 9.30 9.26 9.27 32.8K
09:45 9.27 9.31 9.26 9.31 62.9K
09:46 9.31 9.32 9.29 9.29 27.0K
09:47 9.29 9.30 9.26 9.26 32.3K
09:48 9.27 9.27 9.25 9.25 63.0K
09:49 9.26 9.26 9.24 9.25 21.5K
09:50 9.25 9.25 9.23 9.23 34.9K
09:51 9.22 9.23 9.21 9.23 43.4K
09:52 9.24 9.26 9.23 9.26 31.0K
09:53 9.27 9.30 9.27 9.30 26.2K
09:54 9.30 9.30 9.28 9.29 23.6K
09:55 9.29 9.31 9.29 9.31 26.6K
09:56 9.31 9.34 9.29 9.33 58.9K
09:57 9.32 9.34 9.32 9.33 30.3K
09:58 9.33 9.33 9.31 9.32 30.6K
09:59 9.32 9.32 9.32 9.32 13.8K
10:00 9.32 9.36 9.32 9.34 59.5K
10:01 9.34 9.39 9.34 9.37 88.9K
10:02 9.37 9.37 9.34 9.34 36.6K
10:03 9.35 9.35 9.34 9.35 14.9K
10:04 9.37 9.37 9.33 9.36 115.2K
10:05 9.37 9.40 9.36 9.40 20.4K
10:06 9.40 9.43 9.40 9.40 29.1K
10:07 9.39 9.39 9.37 9.39 35.6K
10:08 9.38 9.38 9.35 9.38 18.3K
10:09 9.38 9.39 9.37 9.38 10.4K
10:10 9.39 9.40 9.38 9.39 22.8K
10:11 9.39 9.39 9.38 9.38 34.7K
10:12 9.37 9.37 9.35 9.35 32.4K
10:13 9.34 9.38 9.34 9.37 21.3K
10:14 9.37 9.42 9.37 9.41 41.2K
10:15 9.41 9.42 9.40 9.42 25.5K
10:16 9.42 9.44 9.42 9.42 47.1K
10:17 9.43 9.44 9.41 9.44 24.3K
10:18 9.44 9.44 9.42 9.42 17.9K
10:19 9.42 9.43 9.41 9.41 9.3K
10:20 9.42 9.44 9.42 9.43 36.6K
10:21 9.43 9.43 9.41 9.41 24.9K
10:22 9.42 9.44 9.41 9.44 103.6K
10:23 9.43 9.44 9.42 9.43 63.7K
10:24 9.44 9.45 9.43 9.45 55.7K
10:25 9.44 9.44 9.40 9.40 34.8K
10:26 9.40 9.41 9.38 9.39 12.2K
10:27 9.38 9.43 9.38 9.42 48.9K
10:28 9.41 9.44 9.40 9.44 16.4K
10:29 9.44 9.45 9.44 9.45 23.8K
10:30 9.44 9.45 9.44 9.45 18.1K
10:31 9.45 9.47 9.45 9.45 36.7K
10:32 9.46 9.49 9.45 9.48 45.2K
10:33 9.49 9.49 9.48 9.48 34.2K
10:34 9.48 9.49 9.47 9.49 9.0K
10:35 9.48 9.48 9.47 9.47 27.5K
10:36 9.48 9.48 9.46 9.47 25.4K
10:37 9.47 9.47 9.44 9.44 30.2K
10:38 9.44 9.48 9.44 9.48 40.9K
10:39 9.48 9.48 9.46 9.47 39.8K
10:40 9.46 9.47 9.46 9.47 47.1K
10:41 9.46 9.48 9.46 9.48 20.5K
10:42 9.48 9.49 9.46 9.48 43.5K
10:43 9.49 9.49 9.47 9.48 40.5K
10:44 9.47 9.49 9.47 9.49 23.0K
10:45 9.47 9.50 9.47 9.50 44.1K
10:46 9.50 9.50 9.48 9.49 18.7K
10:47 9.49 9.50 9.49 9.50 61.0K
10:48 9.50 9.52 9.50 9.52 229.6K
10:49 9.54 9.55 9.53 9.54 75.1K
10:50 9.55 9.55 9.54 9.54 32.9K
10:51 9.53 9.55 9.53 9.53 92.2K
10:52 9.54 9.54 9.52 9.54 72.9K
10:53 9.54 9.54 9.53 9.54 34.6K
10:54 9.54 9.54 9.53 9.54 10.9K
10:55 9.52 9.53 9.52 9.53 13.3K
10:56 9.53 9.54 9.52 9.52 50.7K
10:57 9.52 9.52 9.50 9.51 74.8K
10:58 9.50 9.52 9.48 9.49 30.7K
10:59 9.49 9.50 9.48 9.50 57.4K
11:00 9.50 9.52 9.50 9.52 54.2K
11:01 9.51 9.52 9.51 9.52 23.9K
11:02 9.52 9.52 9.51 9.52 6.3K
11:03 9.52 9.55 9.51 9.55 26.2K
11:04 9.55 9.56 9.55 9.56 25.8K
11:05 9.55 9.55 9.54 9.55 21.1K
11:06 9.55 9.55 9.54 9.55 43.9K
11:07 9.55 9.58 9.55 9.58 65.1K
11:08 9.58 9.60 9.57 9.60 76.2K
11:09 9.60 9.60 9.57 9.57 109.5K
11:10 9.57 9.59 9.57 9.59 63.1K
11:11 9.59 9.60 9.59 9.60 24.9K
11:12 9.60 9.60 9.58 9.59 13.4K
11:13 9.58 9.58 9.57 9.58 26.4K
11:14 9.57 9.59 9.56 9.59 40.5K
11:15 9.59 9.59 9.59 9.59 43.2K
11:16 9.59 9.59 9.57 9.58 72.0K
11:17 9.58 9.58 9.56 9.58 40.8K
11:18 9.58 9.58 9.58 9.58 10.3K
11:19 9.56 9.59 9.56 9.59 55.5K
11:20 9.59 9.60 9.59 9.60 40.6K
11:21 9.60 9.60 9.60 9.60 8.1K
11:22 9.59 9.60 9.59 9.60 5.1K
11:23 9.60 9.61 9.60 9.61 37.1K
11:24 9.61 9.61 9.59 9.59 14.7K
11:25 9.60 9.60 9.59 9.60 39.0K
11:26 9.60 9.61 9.60 9.61 14.1K
11:27 9.61 9.62 9.61 9.62 11.2K
11:28 9.62 9.63 9.62 9.63 12.3K
11:29 9.63 9.65 9.63 9.63 55.4K
11:30 9.64 9.65 9.63 9.64 51.2K
11:31 9.64 9.64 9.62 9.63 19.9K
11:32 9.62 9.62 9.61 9.62 17.1K
11:33 9.62 9.63 9.62 9.63 20.7K
11:34 9.63 9.64 9.62 9.64 19.9K
11:35 9.64 9.64 9.62 9.62 52.9K
11:36 9.62 9.62 9.61 9.61 19.2K
11:37 9.61 9.64 9.61 9.63 39.0K
11:38 9.64 9.64 9.62 9.62 10.8K
11:39 9.61 9.65 9.61 9.65 24.6K
11:40 9.65 9.65 9.64 9.65 18.5K
11:41 9.64 9.65 9.64 9.64 9.5K
11:42 9.63 9.65 9.63 9.64 14.2K
11:43 9.64 9.64 9.63 9.63 41.0K
11:44 9.63 9.63 9.62 9.62 7.6K
11:45 9.62 9.62 9.61 9.62 37.0K
11:46 9.62 9.62 9.61 9.62 45.2K
11:47 9.62 9.62 9.61 9.61 22.1K
11:48 9.60 9.63 9.60 9.62 56.4K
11:49 9.63 9.63 9.62 9.63 24.9K
11:50 9.62 9.62 9.60 9.60 39.5K
11:51 9.61 9.61 9.58 9.58 13.9K
11:52 9.57 9.58 9.56 9.56 58.0K
11:53 9.56 9.57 9.54 9.57 38.0K
11:54 9.57 9.57 9.55 9.55 10.5K
11:55 9.56 9.57 9.56 9.57 37.5K
11:56 9.57 9.57 9.56 9.57 12.1K
11:57 9.56 9.57 9.55 9.56 34.8K
11:58 9.57 9.57 9.56 9.57 18.1K
11:59 9.57 9.57 9.56 9.56 15.7K
12:00 9.56 9.56 9.54 9.55 51.3K
12:01 9.55 9.56 9.54 9.54 16.4K
12:02 9.55 9.55 9.54 9.54 22.7K
12:03 9.54 9.57 9.54 9.57 63.6K
12:04 9.57 9.57 9.56 9.56 8.2K
12:05 9.56 9.56 9.54 9.54 18.7K
12:06 9.55 9.55 9.55 9.55 13.5K
12:07 9.55 9.55 9.54 9.55 7.2K
12:08 9.55 9.55 9.54 9.55 21.0K
12:09 9.53 9.55 9.53 9.55 57.6K
12:10 9.54 9.55 9.54 9.55 20.0K
12:11 9.54 9.55 9.54 9.54 15.6K
12:12 9.54 9.54 9.53 9.53 40.5K
12:13 9.54 9.54 9.52 9.53 19.8K
12:14 9.52 9.53 9.52 9.53 25.3K
12:15 9.53 9.53 9.52 9.53 13.6K
12:16 9.53 9.53 9.52 9.53 13.8K
12:17 9.53 9.53 9.52 9.52 3.4K
12:18 9.53 9.53 9.52 9.53 10.2K
12:19 9.53 9.53 9.52 9.53 13.5K
12:20 9.52 9.53 9.52 9.52 22.7K
12:21 9.53 9.55 9.53 9.55 16.4K
12:22 9.55 9.55 9.54 9.55 12.3K
12:23 9.55 9.55 9.54 9.54 5.1K
12:24 9.55 9.57 9.55 9.57 37.6K
12:25 9.57 9.57 9.56 9.57 7.3K
12:26 9.57 9.57 9.55 9.55 23.0K
12:27 9.54 9.57 9.54 9.57 21.0K
12:28 9.57 9.57 9.57 9.57 13.4K
12:29 9.57 9.57 9.57 9.57 5.0K
12:30 9.57 9.57 9.57 9.57 1.0K
12:31 9.57 9.57 9.56 9.57 31.9K
12:32 9.57 9.57 9.57 9.57 3.1K
12:33 9.57 9.58 9.57 9.57 18.3K
12:34 9.56 9.58 9.56 9.58 31.4K
12:35 9.59 9.59 9.57 9.57 14.4K
12:36 9.58 9.58 9.58 9.58 3.4K
12:37 9.58 9.58 9.56 9.56 10.5K
12:38 9.56 9.58 9.56 9.58 17.6K
12:39 9.58 9.58 9.57 9.57 23.9K
12:40 9.58 9.58 9.57 9.57 10.7K
12:41 9.57 9.58 9.57 9.58 10.6K
12:42 9.58 9.58 9.57 9.57 22.8K
12:43 9.57 9.57 9.55 9.55 15.5K
12:44 9.55 9.56 9.55 9.55 7.9K
12:45 9.56 9.56 9.55 9.55 7.0K
12:46 9.55 9.55 9.54 9.55 17.8K
12:47 9.55 9.55 9.54 9.54 2.9K
12:48 9.55 9.55 9.55 9.55 5.5K
12:49 9.55 9.55 9.54 9.55 43.8K
12:50 9.55 9.55 9.55 9.55 3.7K
12:51 9.55 9.55 9.54 9.54 7.1K
12:52 9.54 9.56 9.54 9.55 21.4K
12:53 9.55 9.56 9.55 9.56 14.8K
12:54 9.56 9.57 9.56 9.57 10.3K
12:55 9.56 9.57 9.56 9.57 15.9K
12:56 9.57 9.58 9.56 9.58 18.0K
12:57 9.57 9.59 9.57 9.58 29.2K
12:58 9.57 9.58 9.57 9.57 12.7K
12:59 9.57 9.58 9.57 9.58 8.9K
13:00 9.57 9.58 9.57 9.58 8.1K
13:01 9.57 9.58 9.57 9.58 17.4K
13:02 9.58 9.58 9.57 9.57 30.0K
13:03 9.57 9.57 9.57 9.57 2.6K
13:04 9.58 9.58 9.57 9.57 12.4K
13:05 9.57 9.58 9.57 9.58 22.4K
13:06 9.58 9.58 9.56 9.57 18.6K
13:07 9.57 9.57 9.57 9.57 8.2K
13:08 9.57 9.57 9.55 9.56 11.7K
13:09 9.56 9.56 9.56 9.56 3.1K
13:10 9.55 9.55 9.55 9.55 7.6K
13:11 9.54 9.55 9.54 9.55 8.6K
13:12 9.54 9.55 9.54 9.55 1.8K
13:13 9.56 9.56 9.54 9.54 27.1K
13:14 9.54 9.54 9.52 9.52 24.0K
13:15 9.52 9.52 9.51 9.52 1.3K
13:16 9.52 9.52 9.51 9.51 36.1K
13:17 9.51 9.52 9.50 9.51 13.1K
13:18 9.51 9.51 9.50 9.50 2.9K
13:19 9.51 9.51 9.50 9.51 4.4K
13:20 9.50 9.55 9.50 9.55 61.2K
13:21 9.55 9.57 9.55 9.56 53.5K
13:22 9.55 9.56 9.55 9.55 11.8K
13:23 9.56 9.56 9.56 9.56 12.7K
13:24 9.56 9.56 9.55 9.56 7.6K
13:25 9.56 9.56 9.56 9.56 13.1K
13:26 9.56 9.56 9.56 9.56 3.8K
13:27 9.56 9.56 9.54 9.54 9.3K
13:28 9.54 9.54 9.54 9.54 2.3K
13:29 9.54 9.54 9.53 9.53 4.5K
13:30 9.53 9.54 9.53 9.54 21.8K
13:31 9.54 9.54 9.54 9.54 6.8K
13:32 9.53 9.56 9.53 9.55 57.9K
13:33 9.55 9.56 9.55 9.56 0.8K
13:34 9.56 9.56 9.56 9.56 6.2K
13:35 9.56 9.56 9.55 9.55 0.7K
13:36 9.55 9.56 9.54 9.56 42.0K
13:37 9.55 9.55 9.55 9.55 16.7K
13:38 9.55 9.55 9.55 9.55 6.9K
13:39 9.55 9.55 9.55 9.55 8.7K
13:40 9.55 9.56 9.55 9.56 15.4K
13:41 9.56 9.56 9.55 9.56 6.8K
13:42 9.56 9.56 9.55 9.55 2.2K
13:43 9.55 9.56 9.55 9.55 10.6K
13:44 9.55 9.55 9.54 9.54 7.9K
13:45 9.54 9.54 9.53 9.53 27.6K
13:46 9.54 9.54 9.53 9.53 8.2K
13:47 9.54 9.54 9.54 9.54 6.3K
13:48 9.54 9.55 9.54 9.55 44.5K
13:49 9.54 9.55 9.54 9.54 2.6K
13:50 9.54 9.54 9.52 9.54 64.0K
13:51 9.54 9.56 9.54 9.56 56.5K
13:52 9.55 9.56 9.55 9.56 21.5K
13:53 9.56 9.57 9.55 9.57 23.5K
13:54 9.57 9.58 9.56 9.56 74.5K
13:55 9.57 9.59 9.57 9.58 41.8K
13:56 9.57 9.58 9.57 9.57 51.4K
13:57 9.58 9.58 9.57 9.58 13.5K
13:58 9.57 9.58 9.57 9.58 37.3K
13:59 9.57 9.58 9.57 9.58 7.7K
14:00 9.58 9.58 9.58 9.58 17.9K
14:01 9.59 9.60 9.59 9.60 40.4K
14:02 9.60 9.61 9.60 9.60 52.7K
14:03 9.59 9.61 9.59 9.61 50.0K
14:04 9.60 9.61 9.60 9.61 18.5K
14:05 9.61 9.62 9.61 9.61 49.6K
14:06 9.62 9.63 9.62 9.63 41.6K
14:07 9.63 9.64 9.62 9.64 46.5K
14:08 9.64 9.64 9.63 9.64 13.5K
14:09 9.64 9.65 9.63 9.63 295.3K
14:10 9.64 9.64 9.60 9.61 29.4K
14:11 9.61 9.62 9.61 9.61 63.5K
14:12 9.61 9.61 9.61 9.61 17.1K
14:13 9.61 9.61 9.60 9.60 16.0K
14:14 9.61 9.61 9.60 9.60 11.8K
14:15 9.59 9.60 9.59 9.60 34.2K
14:16 9.60 9.61 9.59 9.61 18.7K
14:17 9.61 9.61 9.61 9.61 7.4K
14:18 9.61 9.61 9.60 9.61 20.0K
14:19 9.60 9.61 9.60 9.61 1.8K
14:20 9.61 9.61 9.60 9.60 25.7K
14:21 9.60 9.60 9.60 9.60 9.0K
14:22 9.60 9.60 9.60 9.60 28.0K
14:23 9.60 9.60 9.60 9.60 20.3K
14:24 9.60 9.62 9.60 9.62 38.3K
14:25 9.62 9.62 9.62 9.62 26.1K
14:26 9.62 9.62 9.62 9.62 23.2K
14:27 9.62 9.63 9.62 9.63 18.2K
14:28 9.62 9.63 9.61 9.61 33.7K
14:29 9.62 9.63 9.62 9.62 60.0K
14:30 9.62 9.62 9.61 9.62 47.6K
14:31 9.62 9.62 9.61 9.62 30.2K
14:32 9.62 9.62 9.61 9.62 6.9K
14:33 9.62 9.63 9.62 9.63 59.8K
14:34 9.63 9.64 9.63 9.64 52.5K
14:35 9.64 9.64 9.64 9.64 16.2K
14:36 9.64 9.65 9.63 9.64 26.7K
14:37 9.64 9.65 9.64 9.65 20.9K
14:38 9.64 9.65 9.64 9.65 5.6K
14:39 9.65 9.65 9.64 9.64 15.5K
14:40 9.65 9.65 9.64 9.65 32.4K
14:41 9.65 9.65 9.64 9.65 15.0K
14:42 9.65 9.65 9.64 9.65 9.1K
14:43 9.65 9.65 9.64 9.64 5.5K
14:44 9.65 9.65 9.65 9.65 7.7K
14:45 9.65 9.65 9.65 9.65 5.4K
14:46 9.65 9.65 9.65 9.65 4.6K
14:47 9.64 9.65 9.64 9.64 6.4K
14:48 9.65 9.65 9.64 9.64 2.6K
14:49 9.65 9.65 9.64 9.65 5.9K
14:50 9.65 9.65 9.64 9.64 2.1K
14:51 9.65 9.65 9.64 9.65 46.3K
14:52 9.64 9.65 9.64 9.64 12.0K
14:53 9.64 9.65 9.64 9.65 2.0K
14:54 9.64 9.65 9.64 9.64 5.8K
14:55 9.65 9.65 9.65 9.65 2.7K
14:56 9.65 9.65 9.63 9.63 12.9K
14:57 9.63 9.63 9.62 9.62 22.8K
14:58 9.62 9.62 9.62 9.62 3.9K
14:59 9.62 9.62 9.61 9.62 6.5K
15:00 9.62 9.64 9.61 9.64 26.4K
15:01 9.63 9.64 9.63 9.64 1.3K
15:02 9.64 9.64 9.64 9.64 7.9K
15:03 9.64 9.64 9.64 9.64 31.3K
15:04 9.64 9.64 9.63 9.64 19.9K
15:05 9.64 9.65 9.63 9.63 34.1K
15:06 9.64 9.64 9.64 9.64 6.3K
15:07 9.63 9.65 9.63 9.65 20.9K
15:08 9.65 9.66 9.65 9.66 52.2K
15:09 9.66 9.66 9.66 9.66 21.2K
15:10 9.65 9.66 9.65 9.65 20.3K
15:11 9.65 9.66 9.64 9.66 38.9K
15:12 9.66 9.66 9.65 9.65 19.9K
15:13 9.65 9.66 9.65 9.65 6.1K
15:14 9.65 9.66 9.65 9.66 12.2K
15:15 9.66 9.66 9.65 9.65 12.1K
15:16 9.65 9.65 9.64 9.64 4.6K
15:17 9.64 9.64 9.62 9.62 26.5K
15:18 9.62 9.63 9.62 9.63 19.5K
15:19 9.63 9.63 9.63 9.63 8.5K
15:20 9.63 9.63 9.62 9.63 22.3K
15:21 9.63 9.63 9.62 9.63 5.5K
15:22 9.63 9.63 9.62 9.62 3.0K
15:23 9.62 9.63 9.62 9.63 17.2K
15:24 9.63 9.63 9.62 9.63 15.6K
15:25 9.63 9.63 9.63 9.63 5.8K
15:26 9.62 9.63 9.62 9.63 19.6K
15:27 9.62 9.63 9.62 9.63 18.3K
15:28 9.63 9.63 9.62 9.63 15.2K
15:29 9.63 9.63 9.62 9.63 7.5K
15:30 9.63 9.63 9.62 9.63 6.3K
15:31 9.63 9.63 9.62 9.63 6.5K
15:32 9.62 9.63 9.62 9.63 20.5K
15:33 9.63 9.63 9.62 9.63 14.5K
15:34 9.63 9.63 9.61 9.62 98.8K
15:35 9.61 9.62 9.61 9.62 26.9K
15:36 9.62 9.62 9.62 9.62 7.2K
15:37 9.62 9.62 9.61 9.61 12.3K
15:38 9.62 9.62 9.61 9.62 5.8K
15:39 9.61 9.62 9.61 9.62 4.9K
15:40 9.62 9.62 9.61 9.61 8.7K
15:41 9.62 9.62 9.59 9.60 43.8K
15:42 9.59 9.60 9.59 9.60 25.3K
15:43 9.60 9.61 9.60 9.60 167.4K
15:44 9.59 9.61 9.59 9.61 15.4K
15:45 9.61 9.61 9.60 9.61 21.9K
15:46 9.60 9.60 9.59 9.60 20.1K
15:47 9.60 9.60 9.59 9.60 12.1K
15:48 9.59 9.60 9.59 9.60 8.9K
15:49 9.60 9.60 9.59 9.60 20.7K
15:50 9.60 9.61 9.59 9.60 47.2K
15:51 9.60 9.60 9.60 9.60 8.2K
15:52 9.60 9.60 9.59 9.60 21.1K
15:53 9.60 9.60 9.59 9.60 24.1K
15:54 9.60 9.60 9.58 9.58 59.3K
15:55 9.58 9.58 9.58 9.58 57.1K
15:56 9.58 9.58 9.58 9.58 55.6K
15:57 9.58 9.60 9.58 9.60 149.8K
15:58 9.59 9.60 9.59 9.59 195.0K
15:59 9.59 9.61 9.58 9.59 1,685.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available