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 9.20 9.25 9.20 9.25 159.8K
09:31 9.25 9.26 9.24 9.24 34.4K
09:32 9.24 9.29 9.23 9.28 32.9K
09:33 9.27 9.29 9.26 9.26 26.8K
09:34 9.26 9.26 9.20 9.22 43.2K
09:35 9.22 9.23 9.18 9.18 18.7K
09:36 9.19 9.21 9.18 9.21 25.0K
09:37 9.21 9.21 9.18 9.18 24.2K
09:38 9.18 9.21 9.17 9.21 26.9K
09:39 9.21 9.21 9.18 9.18 18.8K
09:40 9.18 9.21 9.18 9.21 17.2K
09:41 9.20 9.22 9.20 9.21 15.9K
09:42 9.20 9.21 9.18 9.18 11.0K
09:43 9.18 9.18 9.18 9.18 1.1K
09:44 9.18 9.20 9.18 9.19 7.7K
09:45 9.18 9.18 9.17 9.17 17.9K
09:46 9.18 9.19 9.17 9.19 7.2K
09:47 9.18 9.18 9.12 9.12 93.4K
09:48 9.11 9.13 9.11 9.11 11.4K
09:49 9.11 9.12 9.10 9.10 14.1K
09:50 9.09 9.09 9.07 9.08 20.9K
09:51 9.08 9.08 9.06 9.06 25.5K
09:52 9.05 9.06 9.04 9.04 84.0K
09:53 9.04 9.05 9.03 9.03 29.3K
09:54 9.04 9.04 9.03 9.04 61.4K
09:55 9.04 9.05 9.04 9.05 11.1K
09:56 9.06 9.08 9.06 9.08 144.7K
09:57 9.08 9.09 9.08 9.09 21.8K
09:58 9.10 9.10 9.09 9.10 40.0K
09:59 9.09 9.13 9.09 9.12 29.9K
10:00 9.13 9.13 9.11 9.12 17.2K
10:01 9.12 9.13 9.11 9.11 26.0K
10:02 9.11 9.11 9.10 9.11 12.4K
10:03 9.12 9.13 9.10 9.13 70.0K
10:04 9.13 9.14 9.11 9.12 20.6K
10:05 9.12 9.12 9.11 9.11 18.8K
10:06 9.12 9.12 9.10 9.10 11.4K
10:07 9.11 9.11 9.10 9.10 30.7K
10:08 9.10 9.10 9.08 9.08 26.5K
10:09 9.06 9.06 9.05 9.06 14.1K
10:10 9.06 9.08 9.06 9.08 29.0K
10:11 9.08 9.08 9.05 9.06 12.5K
10:12 9.06 9.07 9.06 9.06 7.6K
10:13 9.07 9.07 9.05 9.06 20.1K
10:14 9.06 9.06 9.05 9.05 27.3K
10:15 9.06 9.06 9.04 9.04 23.8K
10:16 9.04 9.04 9.03 9.03 13.7K
10:17 9.00 9.01 8.99 9.01 395.9K
10:18 9.01 9.03 9.01 9.03 13.8K
10:19 9.03 9.04 9.02 9.03 11.4K
10:20 9.02 9.03 9.02 9.02 15.9K
10:21 9.02 9.04 9.02 9.04 24.6K
10:22 9.04 9.04 9.03 9.03 18.5K
10:23 9.04 9.05 9.04 9.05 21.0K
10:24 9.05 9.06 9.05 9.06 6.0K
10:25 9.05 9.05 9.04 9.05 18.9K
10:26 9.04 9.04 9.04 9.04 31.3K
10:27 9.04 9.04 9.03 9.04 9.8K
10:28 9.04 9.04 9.00 9.00 25.4K
10:29 9.00 9.00 9.00 9.00 7.9K
10:30 8.99 8.99 8.97 8.98 21.7K
10:31 8.98 8.98 8.95 8.98 25.6K
10:32 8.98 8.98 8.97 8.98 18.4K
10:33 8.97 8.97 8.95 8.95 21.7K
10:34 8.95 8.96 8.94 8.96 50.7K
10:35 8.97 8.97 8.95 8.95 16.2K
10:36 8.95 8.96 8.95 8.95 13.5K
10:37 8.95 8.95 8.94 8.94 25.0K
10:38 8.95 8.97 8.95 8.97 21.9K
10:39 8.96 8.96 8.94 8.95 40.2K
10:40 8.95 8.96 8.95 8.96 6.1K
10:41 8.95 8.95 8.94 8.94 22.8K
10:42 8.93 8.94 8.93 8.94 6.5K
10:43 8.95 8.95 8.95 8.95 18.6K
10:44 8.95 8.95 8.93 8.93 14.5K
10:45 8.94 8.95 8.94 8.95 18.9K
10:46 8.94 8.94 8.92 8.94 22.4K
10:47 8.93 8.96 8.93 8.96 22.4K
10:48 8.95 8.96 8.95 8.95 18.0K
10:49 8.95 8.96 8.95 8.96 4.9K
10:50 8.96 8.96 8.93 8.93 9.8K
10:51 8.93 8.93 8.92 8.92 12.6K
10:52 8.91 8.92 8.91 8.91 5.5K
10:53 8.92 8.92 8.91 8.92 4.6K
10:54 8.92 8.95 8.92 8.95 68.2K
10:55 8.94 8.95 8.93 8.93 38.0K
10:56 8.94 8.99 8.94 8.97 103.8K
10:57 8.98 8.99 8.97 8.98 25.9K
10:58 8.99 9.00 8.98 8.99 63.0K
10:59 8.99 8.99 8.98 8.98 20.5K
11:00 8.99 9.00 8.99 9.00 31.9K
11:01 9.00 9.01 8.99 8.99 15.7K
11:02 9.00 9.00 9.00 9.00 11.7K
11:03 9.00 9.04 9.00 9.03 56.3K
11:04 9.03 9.04 9.03 9.03 31.8K
11:05 9.04 9.09 9.04 9.08 45.9K
11:06 9.09 9.09 9.06 9.07 17.6K
11:07 9.08 9.08 9.06 9.06 36.8K
11:08 9.07 9.08 9.06 9.06 33.0K
11:09 9.07 9.08 9.07 9.08 37.6K
11:10 9.09 9.10 9.09 9.10 34.6K
11:11 9.10 9.10 9.10 9.10 7.7K
11:12 9.09 9.09 9.06 9.06 5.1K
11:13 9.06 9.06 9.05 9.05 21.3K
11:14 9.05 9.07 9.05 9.06 38.1K
11:15 9.07 9.07 9.06 9.07 19.7K
11:16 9.07 9.10 9.07 9.07 94.2K
11:17 9.07 9.08 9.06 9.08 27.7K
11:18 9.09 9.10 9.07 9.08 40.6K
11:19 9.09 9.11 9.09 9.10 20.0K
11:20 9.12 9.12 9.09 9.12 22.3K
11:21 9.12 9.12 9.09 9.10 37.0K
11:22 9.10 9.10 9.09 9.09 28.0K
11:23 9.09 9.10 9.09 9.09 10.0K
11:24 9.09 9.11 9.09 9.11 58.6K
11:25 9.11 9.12 9.10 9.10 35.9K
11:26 9.10 9.10 9.09 9.09 24.4K
11:27 9.09 9.10 9.09 9.10 5.1K
11:28 9.09 9.10 9.08 9.09 16.9K
11:29 9.09 9.09 9.09 9.09 25.7K
11:30 9.09 9.11 9.07 9.07 69.1K
11:31 9.07 9.07 9.06 9.07 38.2K
11:32 9.07 9.07 9.05 9.05 10.7K
11:33 9.06 9.08 9.06 9.08 29.8K
11:34 9.08 9.09 9.07 9.08 42.2K
11:35 9.08 9.08 9.04 9.05 20.6K
11:36 9.04 9.08 9.04 9.07 14.5K
11:37 9.08 9.08 9.05 9.05 18.2K
11:38 9.05 9.07 9.04 9.07 24.0K
11:39 9.07 9.08 9.07 9.08 10.9K
11:40 9.08 9.09 9.07 9.08 13.3K
11:41 9.07 9.08 9.06 9.06 20.3K
11:42 9.07 9.07 9.04 9.05 24.7K
11:43 9.04 9.05 9.04 9.05 22.3K
11:44 9.05 9.06 9.05 9.06 10.4K
11:45 9.07 9.08 9.07 9.07 15.7K
11:46 9.07 9.07 9.06 9.06 13.5K
11:47 9.05 9.06 9.05 9.06 25.5K
11:48 9.06 9.07 9.05 9.06 11.8K
11:49 9.06 9.09 9.06 9.08 20.2K
11:50 9.08 9.09 9.08 9.09 5.3K
11:51 9.09 9.10 9.09 9.10 15.3K
11:52 9.09 9.09 9.07 9.08 25.2K
11:53 9.08 9.09 9.08 9.08 12.9K
11:54 9.09 9.10 9.08 9.08 22.4K
11:55 9.08 9.08 9.02 9.02 77.2K
11:56 9.03 9.03 9.01 9.01 29.5K
11:57 9.01 9.03 9.01 9.02 13.2K
11:58 9.01 9.03 9.01 9.03 28.8K
11:59 9.02 9.02 9.01 9.01 13.8K
12:00 9.01 9.02 9.00 9.02 20.3K
12:01 9.02 9.03 9.02 9.03 12.0K
12:02 9.02 9.02 9.00 9.00 25.6K
12:03 9.00 9.01 9.00 9.00 25.1K
12:04 9.00 9.01 8.99 9.00 44.3K
12:05 9.00 9.02 9.00 9.01 57.2K
12:06 9.02 9.03 9.01 9.03 61.3K
12:07 9.04 9.05 9.03 9.04 24.8K
12:08 9.05 9.05 9.04 9.04 3.1K
12:09 9.05 9.05 9.04 9.04 50.7K
12:10 9.06 9.09 9.06 9.09 43.5K
12:11 9.09 9.09 9.06 9.08 22.9K
12:12 9.10 9.11 9.09 9.09 12.0K
12:13 9.10 9.10 9.10 9.10 10.2K
12:14 9.10 9.11 9.09 9.09 24.8K
12:15 9.09 9.10 9.09 9.09 3.9K
12:16 9.09 9.09 9.06 9.06 10.0K
12:17 9.06 9.07 9.06 9.06 14.6K
12:18 9.06 9.06 9.05 9.05 8.1K
12:19 9.04 9.06 9.04 9.05 9.7K
12:20 9.05 9.05 9.02 9.02 20.4K
12:21 9.02 9.02 9.02 9.02 2.5K
12:22 9.02 9.03 9.02 9.03 16.9K
12:23 9.03 9.03 9.03 9.03 5.1K
12:24 9.03 9.06 9.03 9.05 22.2K
12:25 9.05 9.06 9.05 9.06 25.5K
12:26 9.06 9.06 9.06 9.06 9.0K
12:27 9.06 9.06 9.05 9.05 6.7K
12:28 9.05 9.07 9.05 9.07 4.8K
12:29 9.06 9.07 9.06 9.07 3.8K
12:30 9.07 9.08 9.07 9.08 7.1K
12:31 9.08 9.08 9.07 9.07 5.7K
12:32 9.07 9.07 9.07 9.07 1.5K
12:33 9.07 9.07 9.06 9.06 12.5K
12:34 9.05 9.08 9.05 9.08 37.0K
12:35 9.08 9.08 9.06 9.06 21.6K
12:36 9.07 9.07 9.07 9.07 14.9K
12:37 9.08 9.08 9.07 9.08 8.0K
12:38 9.07 9.08 9.07 9.08 2.5K
12:39 9.08 9.08 9.07 9.07 3.6K
12:40 9.09 9.10 9.09 9.10 11.7K
12:41 9.10 9.10 9.09 9.09 16.8K
12:42 9.10 9.10 9.10 9.10 21.0K
12:43 9.11 9.11 9.11 9.11 4.2K
12:44 9.11 9.11 9.11 9.11 1.1K
12:45 9.10 9.11 9.10 9.10 16.1K
12:46 9.10 9.10 9.10 9.10 6.1K
12:47 9.10 9.10 9.10 9.10 1.3K
12:48 9.11 9.11 9.11 9.11 6.7K
12:49 9.11 9.11 9.11 9.11 7.2K
12:50 9.11 9.11 9.10 9.10 1.0K
12:51 9.10 9.11 9.10 9.11 4.7K
12:52 9.11 9.11 9.11 9.11 6.2K
12:53 9.11 9.11 9.09 9.10 42.9K
12:54 9.10 9.10 9.10 9.10 11.4K
12:55 9.10 9.10 9.08 9.08 11.9K
12:56 9.07 9.08 9.07 9.08 7.0K
12:57 9.08 9.08 9.08 9.08 0.7K
12:58 9.08 9.08 9.08 9.08 8.0K
12:59 9.08 9.08 9.08 9.08 4.2K
13:00 9.08 9.08 9.08 9.08 1.9K
13:01 9.08 9.08 9.08 9.08 2.0K
13:02 9.07 9.07 9.07 9.07 15.8K
13:03 9.06 9.07 9.06 9.07 2.5K
13:04 9.07 9.07 9.07 9.07 3.2K
13:05 9.07 9.07 9.06 9.07 8.4K
13:06 9.06 9.06 9.06 9.06 5.4K
13:07 9.06 9.07 9.06 9.07 23.5K
13:08 9.08 9.09 9.08 9.09 8.0K
13:09 9.09 9.09 9.08 9.09 3.3K
13:10 9.09 9.09 9.07 9.08 8.0K
13:11 9.08 9.08 9.07 9.08 3.4K
13:12 9.08 9.08 9.07 9.07 10.5K
13:13 9.07 9.07 9.06 9.06 14.8K
13:14 9.07 9.07 9.05 9.06 10.1K
13:15 9.06 9.06 9.04 9.05 20.8K
13:16 9.05 9.05 9.05 9.05 7.6K
13:17 9.05 9.06 9.05 9.06 16.4K
13:18 9.05 9.06 9.05 9.06 8.5K
13:19 9.06 9.06 9.06 9.06 1.2K
13:20 9.06 9.06 9.06 9.06 6.4K
13:21 9.05 9.06 9.05 9.06 6.5K
13:22 9.06 9.06 9.06 9.06 0.9K
13:23 9.06 9.06 9.06 9.06 0.6K
13:24 9.07 9.07 9.07 9.07 7.6K
13:25 9.07 9.07 9.05 9.05 7.8K
13:26 9.07 9.07 9.07 9.07 6.8K
13:27 9.07 9.07 9.07 9.07 9.8K
13:28 9.06 9.07 9.05 9.05 14.4K
13:29 9.06 9.06 9.06 9.06 0.4K
13:30 9.06 9.07 9.06 9.07 18.6K
13:31 9.06 9.06 9.04 9.05 24.0K
13:32 9.05 9.05 9.05 9.05 7.1K
13:33 9.06 9.06 9.06 9.06 3.1K
13:34 9.06 9.06 9.06 9.06 6.9K
13:35 9.05 9.07 9.05 9.07 4.0K
13:36 9.07 9.08 9.07 9.08 6.8K
13:37 9.08 9.08 9.08 9.08 2.1K
13:38 9.08 9.08 9.08 9.08 5.8K
13:39 9.09 9.09 9.08 9.09 6.5K
13:40 9.08 9.08 9.08 9.08 9.6K
13:42 9.07 9.07 9.07 9.07 0.7K
13:43 9.08 9.08 9.07 9.08 3.1K
13:44 9.08 9.08 9.08 9.08 0.5K
13:45 9.07 9.07 9.07 9.07 0.5K
13:46 9.08 9.08 9.08 9.08 1.1K
13:47 9.08 9.08 9.08 9.08 0.2K
13:48 9.09 9.09 9.09 9.09 4.3K
13:49 9.09 9.10 9.09 9.10 7.3K
13:50 9.10 9.10 9.09 9.09 1.7K
13:51 9.09 9.09 9.09 9.09 16.8K
13:52 9.09 9.09 9.09 9.09 0.2K
13:53 9.08 9.08 9.08 9.08 0.9K
13:54 9.09 9.09 9.09 9.09 1.1K
13:56 9.09 9.09 9.08 9.08 1.2K
13:57 9.09 9.09 9.09 9.09 0.3K
13:58 9.08 9.08 9.07 9.07 14.9K
13:59 9.08 9.09 9.08 9.09 3.7K
14:00 9.08 9.08 9.08 9.08 4.7K
14:01 9.09 9.09 9.07 9.08 5.1K
14:02 9.09 9.09 9.08 9.08 7.8K
14:03 9.08 9.08 9.08 9.08 8.9K
14:04 9.08 9.08 9.08 9.08 8.5K
14:05 9.09 9.09 9.09 9.09 3.1K
14:06 9.09 9.11 9.09 9.11 53.2K
14:07 9.11 9.11 9.11 9.11 1.9K
14:08 9.11 9.11 9.11 9.11 1.1K
14:09 9.11 9.11 9.10 9.10 6.7K
14:10 9.11 9.11 9.11 9.11 1.2K
14:11 9.11 9.11 9.10 9.11 11.9K
14:12 9.11 9.11 9.11 9.11 0.7K
14:13 9.11 9.11 9.11 9.11 1.0K
14:14 9.11 9.11 9.11 9.11 3.0K
14:16 9.11 9.11 9.11 9.11 3.7K
14:17 9.11 9.11 9.11 9.11 2.9K
14:18 9.11 9.12 9.11 9.11 19.4K
14:19 9.11 9.11 9.11 9.11 0.2K
14:20 9.12 9.12 9.12 9.12 3.6K
14:21 9.12 9.13 9.12 9.13 6.5K
14:22 9.13 9.13 9.13 9.13 4.7K
14:23 9.13 9.13 9.12 9.13 11.6K
14:24 9.13 9.13 9.13 9.13 5.8K
14:25 9.12 9.13 9.12 9.13 4.2K
14:26 9.13 9.13 9.10 9.10 29.5K
14:27 9.11 9.11 9.11 9.11 0.8K
14:28 9.11 9.11 9.11 9.11 1.5K
14:29 9.11 9.11 9.11 9.11 3.0K
14:30 9.11 9.11 9.11 9.11 5.1K
14:31 9.11 9.11 9.11 9.11 6.8K
14:32 9.11 9.11 9.11 9.11 4.7K
14:33 9.11 9.11 9.11 9.11 2.6K
14:35 9.11 9.11 9.11 9.11 4.0K
14:36 9.11 9.11 9.11 9.11 0.5K
14:37 9.12 9.12 9.12 9.12 10.6K
14:38 9.11 9.12 9.11 9.12 26.8K
14:39 9.11 9.11 9.10 9.11 15.5K
14:40 9.11 9.11 9.10 9.11 15.6K
14:41 9.11 9.11 9.10 9.10 26.3K
14:42 9.11 9.11 9.11 9.11 1.3K
14:43 9.11 9.11 9.11 9.11 0.8K
14:44 9.11 9.11 9.11 9.11 9.4K
14:45 9.11 9.11 9.11 9.11 7.0K
14:46 9.11 9.11 9.10 9.11 8.3K
14:47 9.11 9.11 9.10 9.11 2.1K
14:48 9.11 9.11 9.11 9.11 1.5K
14:49 9.11 9.11 9.11 9.11 2.5K
14:51 9.11 9.12 9.11 9.12 32.1K
14:52 9.12 9.12 9.11 9.11 8.2K
14:53 9.11 9.11 9.11 9.11 1.3K
14:54 9.11 9.11 9.10 9.10 1.2K
14:55 9.11 9.11 9.10 9.10 2.5K
14:56 9.10 9.10 9.10 9.10 0.6K
14:57 9.11 9.11 9.10 9.10 8.9K
14:58 9.10 9.10 9.10 9.10 4.2K
14:59 9.10 9.10 9.09 9.10 16.4K
15:00 9.09 9.10 9.09 9.10 14.8K
15:01 9.10 9.10 9.09 9.09 8.0K
15:02 9.09 9.10 9.09 9.10 18.1K
15:03 9.10 9.10 9.10 9.10 12.2K
15:04 9.10 9.10 9.09 9.09 15.9K
15:05 9.09 9.09 9.09 9.09 1.8K
15:06 9.09 9.09 9.08 9.08 12.4K
15:07 9.09 9.09 9.09 9.09 5.5K
15:08 9.09 9.09 9.08 9.08 22.4K
15:09 9.08 9.08 9.08 9.08 20.7K
15:10 9.08 9.08 9.08 9.08 16.5K
15:11 9.08 9.08 9.08 9.08 0.7K
15:12 9.08 9.08 9.06 9.06 15.6K
15:13 9.07 9.07 9.06 9.06 20.9K
15:14 9.06 9.06 9.05 9.05 13.4K
15:15 9.06 9.06 9.05 9.06 17.1K
15:16 9.06 9.06 9.06 9.06 3.6K
15:17 9.06 9.06 9.06 9.06 2.7K
15:18 9.06 9.06 9.05 9.05 17.0K
15:19 9.06 9.07 9.06 9.06 11.1K
15:20 9.08 9.08 9.07 9.07 24.2K
15:21 9.07 9.07 9.07 9.07 11.7K
15:22 9.06 9.08 9.06 9.08 13.5K
15:23 9.08 9.08 9.07 9.07 17.9K
15:24 9.07 9.07 9.07 9.07 12.0K
15:25 9.07 9.07 9.07 9.07 25.8K
15:26 9.08 9.08 9.08 9.08 5.7K
15:27 9.08 9.09 9.08 9.09 18.3K
15:28 9.09 9.09 9.08 9.09 43.4K
15:29 9.09 9.10 9.08 9.10 7.2K
15:30 9.10 9.10 9.10 9.10 17.9K
15:31 9.10 9.10 9.09 9.10 10.9K
15:32 9.10 9.10 9.10 9.10 20.9K
15:33 9.10 9.10 9.10 9.10 30.1K
15:34 9.09 9.09 9.08 9.09 34.7K
15:35 9.09 9.09 9.09 9.09 5.6K
15:36 9.09 9.09 9.09 9.09 4.6K
15:37 9.09 9.09 9.09 9.09 9.6K
15:38 9.08 9.09 9.08 9.09 56.4K
15:39 9.09 9.09 9.08 9.08 40.0K
15:40 9.08 9.09 9.08 9.08 52.3K
15:41 9.08 9.08 9.08 9.08 13.5K
15:42 9.08 9.08 9.08 9.08 10.6K
15:43 9.08 9.08 9.08 9.08 44.4K
15:44 9.09 9.09 9.08 9.09 55.5K
15:45 9.09 9.09 9.06 9.07 25.8K
15:46 9.08 9.08 9.07 9.08 36.8K
15:47 9.08 9.08 9.08 9.08 14.7K
15:48 9.08 9.08 9.07 9.08 43.5K
15:49 9.08 9.08 9.08 9.08 5.7K
15:50 9.09 9.09 9.07 9.07 76.2K
15:51 9.06 9.08 9.06 9.08 78.0K
15:52 9.09 9.10 9.09 9.10 15.3K
15:53 9.10 9.11 9.09 9.10 22.2K
15:54 9.11 9.12 9.11 9.12 39.8K
15:55 9.12 9.12 9.11 9.12 57.3K
15:56 9.12 9.12 9.12 9.12 40.2K
15:57 9.12 9.12 9.11 9.12 102.1K
15:58 9.13 9.14 9.12 9.14 209.4K
15:59 9.14 9.14 9.13 9.13 1,226.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available