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 9.46 9.46 9.42 9.42 218.9K
09:31 9.42 9.42 9.30 9.32 86.3K
09:32 9.31 9.34 9.29 9.31 65.1K
09:33 9.31 9.33 9.29 9.31 32.4K
09:34 9.27 9.34 9.27 9.34 29.8K
09:35 9.33 9.33 9.28 9.29 38.2K
09:36 9.31 9.31 9.29 9.29 8.6K
09:37 9.29 9.31 9.29 9.30 7.2K
09:38 9.30 9.30 9.28 9.28 12.2K
09:39 9.27 9.32 9.27 9.31 22.0K
09:40 9.32 9.35 9.31 9.35 29.0K
09:41 9.35 9.35 9.33 9.33 27.2K
09:42 9.33 9.33 9.30 9.31 25.6K
09:43 9.32 9.32 9.31 9.31 13.6K
09:44 9.29 9.29 9.26 9.28 47.8K
09:45 9.26 9.26 9.22 9.22 68.6K
09:46 9.20 9.21 9.18 9.21 98.2K
09:47 9.21 9.23 9.20 9.22 32.1K
09:48 9.22 9.22 9.22 9.22 21.0K
09:49 9.23 9.23 9.20 9.20 27.3K
09:50 9.20 9.23 9.19 9.22 30.8K
09:51 9.22 9.22 9.19 9.19 37.3K
09:52 9.19 9.19 9.18 9.18 28.4K
09:53 9.18 9.18 9.16 9.17 30.8K
09:54 9.18 9.19 9.17 9.19 24.0K
09:55 9.20 9.20 9.17 9.17 32.4K
09:56 9.17 9.17 9.16 9.17 5.2K
09:57 9.16 9.17 9.15 9.17 33.7K
09:58 9.18 9.19 9.17 9.18 67.1K
09:59 9.19 9.19 9.18 9.19 11.0K
10:00 9.19 9.23 9.19 9.21 33.8K
10:01 9.22 9.24 9.21 9.22 15.1K
10:02 9.23 9.24 9.22 9.22 38.2K
10:03 9.21 9.22 9.21 9.21 11.5K
10:04 9.20 9.21 9.19 9.20 5.0K
10:05 9.20 9.20 9.17 9.17 20.6K
10:06 9.17 9.19 9.16 9.19 20.3K
10:07 9.19 9.23 9.18 9.23 19.6K
10:08 9.23 9.23 9.19 9.21 22.5K
10:09 9.20 9.22 9.20 9.22 33.9K
10:10 9.22 9.23 9.22 9.22 15.6K
10:11 9.21 9.22 9.21 9.21 11.9K
10:12 9.21 9.21 9.20 9.21 19.2K
10:13 9.21 9.22 9.20 9.22 12.4K
10:14 9.21 9.22 9.21 9.21 7.0K
10:15 9.21 9.21 9.19 9.19 42.3K
10:16 9.18 9.18 9.15 9.17 22.4K
10:17 9.18 9.18 9.15 9.16 122.3K
10:18 9.16 9.17 9.16 9.17 10.0K
10:19 9.16 9.18 9.16 9.18 17.2K
10:20 9.18 9.20 9.18 9.20 26.9K
10:21 9.20 9.24 9.20 9.23 25.7K
10:22 9.22 9.22 9.20 9.21 42.4K
10:23 9.22 9.22 9.20 9.20 37.4K
10:24 9.21 9.22 9.20 9.22 19.5K
10:25 9.22 9.23 9.21 9.23 8.6K
10:26 9.24 9.25 9.24 9.24 51.1K
10:27 9.25 9.26 9.24 9.26 28.7K
10:28 9.25 9.25 9.24 9.25 22.5K
10:29 9.25 9.26 9.25 9.26 12.1K
10:30 9.26 9.28 9.26 9.28 13.1K
10:31 9.28 9.29 9.28 9.28 22.3K
10:32 9.28 9.29 9.28 9.29 16.6K
10:33 9.30 9.31 9.30 9.31 16.5K
10:34 9.31 9.32 9.30 9.32 20.4K
10:35 9.32 9.33 9.30 9.31 38.0K
10:36 9.31 9.31 9.30 9.31 21.7K
10:37 9.35 9.35 9.33 9.33 161.7K
10:38 9.33 9.34 9.33 9.34 38.6K
10:39 9.34 9.35 9.34 9.34 25.4K
10:40 9.34 9.36 9.34 9.34 19.2K
10:41 9.34 9.35 9.32 9.32 39.1K
10:42 9.32 9.32 9.32 9.32 9.0K
10:43 9.31 9.31 9.29 9.30 40.1K
10:44 9.30 9.30 9.28 9.28 23.0K
10:45 9.29 9.30 9.29 9.29 18.8K
10:46 9.31 9.32 9.30 9.30 36.6K
10:47 9.31 9.31 9.30 9.31 8.0K
10:48 9.31 9.31 9.29 9.29 20.9K
10:49 9.29 9.30 9.27 9.30 49.1K
10:50 9.30 9.30 9.27 9.27 38.0K
10:51 9.27 9.27 9.26 9.26 28.1K
10:52 9.27 9.28 9.26 9.28 26.9K
10:53 9.28 9.29 9.28 9.29 26.3K
10:54 9.28 9.29 9.28 9.29 46.3K
10:55 9.29 9.30 9.29 9.29 17.1K
10:56 9.29 9.30 9.29 9.30 17.6K
10:57 9.30 9.30 9.29 9.29 4.3K
10:58 9.29 9.31 9.29 9.31 26.6K
10:59 9.30 9.31 9.30 9.31 11.6K
11:00 9.30 9.31 9.29 9.31 11.5K
11:01 9.31 9.33 9.31 9.33 13.4K
11:02 9.34 9.36 9.34 9.35 23.2K
11:03 9.35 9.36 9.34 9.35 20.9K
11:04 9.35 9.36 9.35 9.36 35.5K
11:05 9.36 9.36 9.35 9.35 28.6K
11:06 9.35 9.35 9.33 9.33 17.2K
11:07 9.33 9.34 9.33 9.34 16.6K
11:08 9.34 9.34 9.33 9.33 2.1K
11:09 9.34 9.34 9.32 9.32 17.7K
11:10 9.32 9.32 9.30 9.30 21.2K
11:11 9.29 9.29 9.29 9.29 8.2K
11:12 9.30 9.30 9.28 9.28 12.4K
11:13 9.28 9.28 9.25 9.25 12.9K
11:14 9.26 9.26 9.25 9.26 6.2K
11:15 9.26 9.26 9.23 9.23 19.8K
11:16 9.23 9.23 9.22 9.22 17.9K
11:17 9.23 9.23 9.22 9.23 4.3K
11:18 9.23 9.23 9.23 9.23 7.8K
11:19 9.22 9.22 9.19 9.20 17.7K
11:20 9.19 9.20 9.18 9.18 8.5K
11:21 9.17 9.18 9.16 9.17 17.4K
11:22 9.16 9.19 9.16 9.18 30.4K
11:23 9.19 9.20 9.19 9.20 26.2K
11:24 9.19 9.20 9.19 9.19 29.0K
11:25 9.20 9.20 9.19 9.19 23.4K
11:26 9.19 9.19 9.16 9.16 43.7K
11:27 9.17 9.17 9.16 9.16 42.3K
11:28 9.16 9.17 9.14 9.15 41.7K
11:29 9.14 9.14 9.11 9.14 42.2K
11:30 9.14 9.14 9.13 9.13 19.8K
11:31 9.13 9.13 9.12 9.12 19.3K
11:32 9.12 9.12 9.10 9.11 60.3K
11:33 9.11 9.12 9.10 9.12 29.9K
11:34 9.12 9.13 9.11 9.12 20.9K
11:35 9.12 9.12 9.09 9.09 35.2K
11:36 9.09 9.10 9.09 9.09 12.9K
11:37 9.08 9.08 9.06 9.07 106.9K
11:38 9.08 9.10 9.08 9.10 25.2K
11:39 9.11 9.14 9.11 9.14 33.2K
11:40 9.14 9.16 9.14 9.16 42.5K
11:41 9.15 9.15 9.14 9.15 14.0K
11:42 9.16 9.16 9.15 9.15 6.0K
11:43 9.16 9.16 9.16 9.16 27.4K
11:44 9.16 9.16 9.14 9.14 41.5K
11:45 9.14 9.15 9.12 9.12 10.7K
11:46 9.13 9.14 9.13 9.14 6.2K
11:47 9.14 9.15 9.14 9.15 4.0K
11:48 9.15 9.15 9.14 9.14 3.9K
11:49 9.14 9.14 9.13 9.14 7.0K
11:50 9.14 9.15 9.13 9.15 39.5K
11:51 9.14 9.14 9.13 9.13 2.6K
11:52 9.12 9.13 9.12 9.12 17.6K
11:53 9.12 9.13 9.12 9.13 7.4K
11:54 9.13 9.13 9.12 9.13 2.4K
11:55 9.13 9.13 9.12 9.12 9.3K
11:56 9.12 9.14 9.11 9.14 30.6K
11:57 9.14 9.14 9.13 9.13 20.2K
11:58 9.14 9.14 9.12 9.12 14.7K
11:59 9.13 9.13 9.12 9.12 10.4K
12:00 9.12 9.12 9.10 9.10 14.6K
12:01 9.09 9.11 9.09 9.10 10.0K
12:02 9.10 9.10 9.08 9.09 19.2K
12:03 9.09 9.12 9.09 9.11 42.9K
12:04 9.12 9.12 9.11 9.12 14.6K
12:05 9.12 9.12 9.10 9.11 24.1K
12:06 9.11 9.11 9.10 9.10 3.1K
12:07 9.11 9.11 9.10 9.11 20.2K
12:08 9.11 9.11 9.10 9.11 13.8K
12:09 9.10 9.11 9.09 9.09 8.3K
12:10 9.09 9.10 9.09 9.10 11.8K
12:11 9.10 9.11 9.09 9.11 13.2K
12:12 9.12 9.12 9.11 9.11 8.0K
12:13 9.12 9.12 9.11 9.11 13.2K
12:14 9.11 9.11 9.09 9.10 7.3K
12:15 9.10 9.10 9.10 9.10 2.3K
12:16 9.10 9.11 9.10 9.10 11.0K
12:17 9.09 9.09 9.08 9.09 5.8K
12:18 9.09 9.09 9.09 9.09 1.5K
12:19 9.09 9.10 9.09 9.09 36.1K
12:20 9.10 9.12 9.09 9.12 9.5K
12:21 9.12 9.13 9.12 9.13 15.4K
12:22 9.13 9.14 9.13 9.14 17.8K
12:23 9.14 9.15 9.13 9.15 24.1K
12:24 9.15 9.16 9.15 9.16 8.8K
12:25 9.16 9.18 9.15 9.18 37.6K
12:26 9.18 9.18 9.16 9.17 41.8K
12:27 9.16 9.17 9.15 9.16 44.5K
12:28 9.16 9.16 9.16 9.16 5.2K
12:29 9.16 9.16 9.15 9.15 7.6K
12:30 9.16 9.16 9.16 9.16 13.8K
12:31 9.16 9.16 9.16 9.16 7.1K
12:32 9.16 9.16 9.15 9.15 5.7K
12:33 9.14 9.14 9.13 9.13 4.7K
12:34 9.12 9.12 9.11 9.11 9.2K
12:35 9.11 9.12 9.11 9.11 61.6K
12:36 9.11 9.12 9.11 9.12 22.5K
12:37 9.12 9.12 9.12 9.12 3.6K
12:38 9.12 9.13 9.12 9.13 12.9K
12:39 9.13 9.14 9.13 9.14 55.7K
12:40 9.15 9.15 9.15 9.15 11.2K
12:41 9.16 9.16 9.15 9.15 12.3K
12:42 9.16 9.16 9.16 9.16 9.2K
12:43 9.16 9.16 9.15 9.16 9.0K
12:44 9.16 9.18 9.16 9.18 16.1K
12:45 9.18 9.18 9.18 9.18 9.3K
12:46 9.18 9.19 9.18 9.18 23.5K
12:47 9.19 9.19 9.18 9.18 11.2K
12:48 9.18 9.18 9.17 9.18 2.3K
12:49 9.18 9.19 9.18 9.18 40.7K
12:50 9.19 9.19 9.18 9.18 36.3K
12:51 9.18 9.18 9.18 9.18 12.8K
12:52 9.18 9.18 9.17 9.17 7.2K
12:53 9.17 9.17 9.16 9.17 10.2K
12:54 9.17 9.18 9.17 9.18 37.1K
12:55 9.18 9.19 9.18 9.19 35.2K
12:56 9.18 9.18 9.18 9.18 8.1K
12:57 9.18 9.18 9.17 9.17 11.4K
12:58 9.17 9.17 9.15 9.15 19.1K
12:59 9.15 9.16 9.15 9.16 28.1K
13:00 9.17 9.18 9.17 9.17 6.8K
13:01 9.17 9.17 9.17 9.17 5.5K
13:02 9.17 9.17 9.16 9.17 5.9K
13:03 9.17 9.18 9.17 9.18 3.7K
13:04 9.18 9.20 9.18 9.20 9.8K
13:05 9.20 9.20 9.19 9.20 32.7K
13:06 9.21 9.21 9.20 9.21 9.9K
13:07 9.21 9.21 9.20 9.21 8.5K
13:08 9.21 9.22 9.20 9.20 42.1K
13:09 9.20 9.21 9.20 9.21 19.9K
13:10 9.22 9.22 9.21 9.21 11.3K
13:11 9.22 9.22 9.22 9.22 0.8K
13:12 9.22 9.22 9.21 9.22 12.3K
13:13 9.22 9.23 9.22 9.22 19.4K
13:14 9.22 9.23 9.22 9.23 16.5K
13:15 9.23 9.23 9.22 9.22 21.2K
13:16 9.21 9.21 9.19 9.20 16.8K
13:17 9.21 9.22 9.21 9.21 26.4K
13:18 9.22 9.22 9.21 9.21 14.1K
13:19 9.22 9.22 9.22 9.22 13.4K
13:20 9.22 9.23 9.22 9.22 3.1K
13:21 9.22 9.23 9.22 9.23 8.1K
13:22 9.22 9.23 9.22 9.23 10.4K
13:23 9.23 9.24 9.23 9.24 13.0K
13:24 9.23 9.26 9.23 9.25 38.0K
13:25 9.25 9.25 9.24 9.24 4.5K
13:26 9.24 9.25 9.24 9.25 14.6K
13:27 9.25 9.25 9.25 9.25 4.3K
13:28 9.25 9.25 9.24 9.25 36.3K
13:29 9.25 9.26 9.24 9.24 52.9K
13:30 9.24 9.25 9.24 9.24 49.8K
13:31 9.24 9.25 9.24 9.25 13.4K
13:32 9.24 9.25 9.24 9.25 13.6K
13:33 9.26 9.26 9.24 9.24 23.5K
13:34 9.24 9.24 9.23 9.24 36.3K
13:35 9.24 9.24 9.24 9.24 4.1K
13:36 9.23 9.24 9.23 9.23 9.4K
13:37 9.23 9.23 9.22 9.23 2.2K
13:38 9.22 9.22 9.22 9.22 10.0K
13:39 9.22 9.22 9.21 9.21 27.8K
13:40 9.22 9.22 9.21 9.22 8.6K
13:41 9.21 9.23 9.21 9.23 20.7K
13:42 9.22 9.23 9.22 9.22 29.9K
13:43 9.22 9.22 9.22 9.22 9.1K
13:44 9.22 9.22 9.22 9.22 7.6K
13:45 9.22 9.23 9.22 9.23 22.1K
13:46 9.23 9.24 9.23 9.23 26.9K
13:47 9.23 9.23 9.22 9.23 8.7K
13:48 9.23 9.23 9.23 9.23 1.1K
13:49 9.23 9.23 9.21 9.21 6.5K
13:50 9.22 9.22 9.21 9.21 1.2K
13:51 9.21 9.21 9.21 9.21 25.1K
13:52 9.21 9.22 9.21 9.22 1.8K
13:53 9.21 9.22 9.21 9.22 18.8K
13:54 9.23 9.23 9.22 9.23 23.4K
13:55 9.24 9.24 9.23 9.23 4.5K
13:56 9.23 9.23 9.23 9.23 0.1K
13:57 9.22 9.24 9.22 9.24 15.3K
13:58 9.24 9.24 9.23 9.24 12.1K
13:59 9.24 9.25 9.24 9.25 17.6K
14:00 9.25 9.25 9.25 9.25 12.4K
14:01 9.25 9.25 9.25 9.25 13.4K
14:02 9.25 9.25 9.24 9.24 18.9K
14:03 9.24 9.24 9.23 9.24 17.4K
14:05 9.24 9.24 9.23 9.24 10.8K
14:06 9.24 9.24 9.23 9.24 8.8K
14:07 9.23 9.24 9.23 9.24 1.7K
14:08 9.24 9.24 9.24 9.24 1.2K
14:09 9.24 9.24 9.24 9.24 1.4K
14:10 9.24 9.24 9.23 9.23 2.0K
14:11 9.24 9.24 9.24 9.24 3.2K
14:12 9.24 9.24 9.23 9.23 6.7K
14:13 9.24 9.24 9.24 9.24 0.6K
14:14 9.24 9.24 9.23 9.23 2.2K
14:15 9.24 9.24 9.24 9.24 5.7K
14:16 9.24 9.24 9.24 9.24 1.6K
14:17 9.24 9.24 9.24 9.24 1.3K
14:18 9.24 9.24 9.23 9.24 16.5K
14:19 9.24 9.24 9.23 9.24 5.1K
14:20 9.24 9.24 9.24 9.24 4.8K
14:21 9.23 9.23 9.21 9.22 36.5K
14:22 9.21 9.22 9.21 9.22 7.5K
14:23 9.22 9.22 9.21 9.22 2.4K
14:24 9.22 9.22 9.21 9.22 3.5K
14:25 9.21 9.22 9.21 9.22 2.3K
14:26 9.22 9.22 9.22 9.22 12.7K
14:27 9.21 9.22 9.21 9.22 5.4K
14:28 9.22 9.22 9.21 9.21 14.2K
14:29 9.22 9.22 9.21 9.22 4.0K
14:30 9.22 9.22 9.22 9.22 7.9K
14:31 9.22 9.23 9.22 9.23 10.5K
14:32 9.22 9.23 9.22 9.23 1.8K
14:33 9.23 9.23 9.23 9.23 8.5K
14:34 9.23 9.23 9.23 9.23 2.3K
14:35 9.23 9.23 9.22 9.22 14.4K
14:36 9.22 9.22 9.22 9.22 23.0K
14:37 9.23 9.23 9.23 9.23 17.7K
14:39 9.23 9.23 9.22 9.22 1.7K
14:40 9.22 9.22 9.21 9.21 38.3K
14:41 9.20 9.21 9.20 9.21 19.6K
14:42 9.21 9.21 9.20 9.21 7.9K
14:43 9.21 9.22 9.20 9.22 23.0K
14:44 9.22 9.22 9.21 9.22 40.6K
14:45 9.21 9.21 9.21 9.21 42.0K
14:46 9.21 9.22 9.21 9.22 23.9K
14:47 9.23 9.24 9.23 9.24 10.4K
14:48 9.24 9.24 9.22 9.22 28.3K
14:49 9.21 9.22 9.21 9.22 6.3K
14:50 9.22 9.22 9.21 9.22 3.0K
14:51 9.22 9.22 9.22 9.22 8.7K
14:52 9.22 9.22 9.22 9.22 6.7K
14:53 9.22 9.22 9.21 9.22 1.9K
14:54 9.21 9.21 9.20 9.20 23.2K
14:55 9.21 9.21 9.19 9.19 74.5K
14:56 9.19 9.19 9.18 9.18 7.7K
14:57 9.19 9.19 9.17 9.18 14.2K
14:58 9.18 9.18 9.18 9.18 2.7K
14:59 9.18 9.18 9.17 9.17 12.2K
15:00 9.17 9.17 9.17 9.17 26.2K
15:01 9.17 9.17 9.16 9.17 5.2K
15:02 9.17 9.17 9.17 9.17 15.2K
15:03 9.17 9.17 9.16 9.17 13.7K
15:04 9.17 9.17 9.17 9.17 3.6K
15:05 9.17 9.17 9.16 9.17 5.9K
15:06 9.17 9.17 9.17 9.17 4.1K
15:07 9.17 9.17 9.17 9.17 3.3K
15:08 9.16 9.17 9.16 9.17 2.0K
15:09 9.17 9.17 9.17 9.17 3.0K
15:10 9.16 9.17 9.16 9.17 2.7K
15:11 9.17 9.17 9.17 9.17 1.5K
15:12 9.17 9.17 9.17 9.17 19.1K
15:13 9.17 9.17 9.17 9.17 8.2K
15:14 9.17 9.17 9.17 9.17 4.7K
15:15 9.17 9.17 9.17 9.17 3.6K
15:16 9.17 9.17 9.17 9.17 14.8K
15:17 9.17 9.17 9.17 9.17 8.2K
15:18 9.17 9.17 9.17 9.17 14.0K
15:19 9.17 9.17 9.17 9.17 15.5K
15:20 9.17 9.17 9.16 9.17 20.2K
15:21 9.17 9.17 9.16 9.16 18.4K
15:22 9.16 9.16 9.15 9.16 13.7K
15:23 9.16 9.16 9.16 9.16 1.9K
15:24 9.16 9.16 9.15 9.15 3.3K
15:25 9.16 9.16 9.15 9.15 18.9K
15:26 9.15 9.15 9.14 9.14 8.4K
15:27 9.14 9.15 9.14 9.14 22.9K
15:28 9.15 9.15 9.15 9.15 3.1K
15:29 9.15 9.15 9.15 9.15 2.0K
15:30 9.14 9.15 9.14 9.15 20.4K
15:31 9.15 9.15 9.15 9.15 5.9K
15:32 9.15 9.15 9.13 9.14 62.5K
15:33 9.14 9.15 9.14 9.15 33.1K
15:34 9.15 9.16 9.14 9.14 31.6K
15:35 9.14 9.14 9.14 9.14 13.1K
15:36 9.14 9.14 9.14 9.14 35.8K
15:37 9.14 9.15 9.14 9.15 15.4K
15:38 9.15 9.15 9.14 9.15 8.7K
15:39 9.15 9.15 9.15 9.15 11.2K
15:40 9.15 9.16 9.15 9.16 13.6K
15:41 9.16 9.16 9.16 9.16 16.1K
15:42 9.16 9.16 9.15 9.16 5.4K
15:43 9.15 9.15 9.14 9.15 14.3K
15:44 9.15 9.15 9.15 9.15 23.9K
15:45 9.15 9.15 9.15 9.15 25.9K
15:46 9.15 9.15 9.15 9.15 9.9K
15:47 9.15 9.15 9.14 9.15 6.9K
15:48 9.15 9.15 9.14 9.15 6.9K
15:49 9.15 9.15 9.15 9.15 19.2K
15:50 9.16 9.16 9.14 9.15 34.3K
15:51 9.14 9.14 9.13 9.14 33.9K
15:52 9.13 9.15 9.13 9.15 50.4K
15:53 9.15 9.15 9.15 9.15 52.6K
15:54 9.15 9.15 9.14 9.15 16.8K
15:55 9.15 9.15 9.13 9.13 48.9K
15:56 9.14 9.15 9.13 9.15 67.7K
15:57 9.15 9.15 9.14 9.15 94.6K
15:58 9.15 9.16 9.15 9.16 106.7K
15:59 9.16 9.16 9.15 9.15 1,245.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available