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 9.00 9.00 8.94 8.97 233.7K
09:31 8.97 8.97 8.89 8.89 41.0K
09:32 8.89 8.90 8.84 8.87 66.0K
09:33 8.87 8.88 8.85 8.85 8.2K
09:34 8.86 8.88 8.86 8.88 8.9K
09:35 8.86 8.87 8.83 8.83 42.6K
09:36 8.83 8.91 8.83 8.90 55.0K
09:37 8.90 8.93 8.88 8.90 21.3K
09:38 8.90 8.90 8.89 8.89 7.6K
09:39 8.90 8.91 8.89 8.89 7.1K
09:40 8.90 8.92 8.89 8.89 9.6K
09:41 8.91 8.91 8.90 8.90 4.8K
09:42 8.90 8.91 8.90 8.90 6.3K
09:43 8.90 8.90 8.89 8.89 8.3K
09:44 8.89 8.90 8.89 8.90 17.4K
09:45 8.90 8.92 8.90 8.92 5.4K
09:46 8.92 8.92 8.90 8.91 17.7K
09:47 8.91 8.92 8.91 8.92 11.7K
09:48 8.91 8.92 8.90 8.92 6.8K
09:49 8.91 8.93 8.91 8.93 4.1K
09:50 8.93 8.96 8.93 8.96 8.9K
09:51 8.96 8.96 8.93 8.94 13.6K
09:52 8.95 8.96 8.94 8.95 16.3K
09:53 8.95 8.95 8.93 8.93 8.0K
09:54 8.93 8.94 8.93 8.94 5.3K
09:55 8.94 8.94 8.93 8.93 20.6K
09:56 8.93 8.93 8.92 8.93 3.1K
09:57 8.93 8.95 8.93 8.94 21.4K
09:58 8.94 8.94 8.93 8.93 44.6K
09:59 8.94 8.94 8.92 8.93 15.4K
10:00 8.93 8.93 8.92 8.92 26.4K
10:01 8.92 8.92 8.91 8.91 37.0K
10:02 8.91 8.92 8.91 8.92 15.3K
10:03 8.92 8.92 8.91 8.92 9.9K
10:04 8.91 8.91 8.89 8.90 70.7K
10:05 8.90 8.91 8.89 8.89 10.8K
10:06 8.90 8.92 8.90 8.91 11.8K
10:07 8.91 8.92 8.91 8.92 6.8K
10:08 8.92 8.92 8.90 8.92 23.9K
10:09 8.92 8.92 8.91 8.92 10.7K
10:10 8.92 8.94 8.92 8.94 15.5K
10:11 8.94 8.94 8.93 8.94 7.5K
10:12 8.94 8.95 8.94 8.94 20.7K
10:13 8.95 8.95 8.95 8.95 8.2K
10:14 8.95 8.95 8.94 8.95 5.6K
10:15 8.95 8.95 8.94 8.95 21.1K
10:16 8.94 8.97 8.94 8.96 42.4K
10:17 8.96 8.99 8.95 8.99 54.0K
10:18 8.98 8.99 8.98 8.99 30.2K
10:19 8.99 8.99 8.98 8.98 41.6K
10:20 8.99 9.00 8.97 8.97 41.6K
10:21 8.97 8.97 8.96 8.96 35.1K
10:22 8.96 8.96 8.96 8.96 10.2K
10:23 8.96 8.96 8.95 8.96 18.2K
10:24 8.95 8.96 8.95 8.96 10.9K
10:25 8.96 8.96 8.95 8.96 25.7K
10:26 8.96 8.96 8.96 8.96 1.6K
10:27 8.96 8.96 8.94 8.94 15.6K
10:28 8.94 8.94 8.93 8.93 22.2K
10:29 8.93 8.94 8.93 8.93 38.3K
10:30 8.94 8.94 8.93 8.94 13.7K
10:31 8.94 8.94 8.93 8.93 9.9K
10:32 8.93 8.95 8.93 8.94 34.5K
10:33 8.94 8.96 8.94 8.96 19.0K
10:34 8.96 8.96 8.96 8.96 3.3K
10:35 8.96 8.96 8.95 8.95 32.3K
10:36 8.95 8.96 8.95 8.96 31.2K
10:37 8.96 8.97 8.96 8.97 16.2K
10:38 8.98 8.98 8.97 8.98 3.9K
10:39 8.98 8.99 8.98 8.98 33.1K
10:40 8.98 8.98 8.98 8.98 3.5K
10:41 8.97 8.98 8.97 8.97 30.7K
10:42 8.97 8.97 8.97 8.97 3.1K
10:43 8.97 8.97 8.97 8.97 30.1K
10:44 8.96 8.96 8.96 8.96 14.7K
10:45 8.96 8.97 8.93 8.94 29.3K
10:46 8.93 8.93 8.92 8.93 25.8K
10:47 8.93 8.93 8.92 8.92 35.8K
10:48 8.93 8.94 8.93 8.94 10.2K
10:49 8.94 8.95 8.94 8.94 23.7K
10:50 8.95 8.95 8.93 8.94 36.3K
10:51 8.94 8.94 8.93 8.93 7.8K
10:52 8.93 8.95 8.92 8.95 26.5K
10:53 8.95 8.95 8.92 8.93 29.2K
10:54 8.92 8.92 8.92 8.92 24.8K
10:55 8.90 8.92 8.90 8.92 20.6K
10:56 8.92 8.92 8.91 8.92 10.4K
10:57 8.92 8.92 8.91 8.92 11.3K
10:58 8.92 8.92 8.91 8.92 19.1K
10:59 8.92 8.93 8.92 8.93 30.3K
11:00 8.94 8.94 8.94 8.94 22.8K
11:01 8.95 8.95 8.94 8.95 11.1K
11:02 8.95 8.96 8.95 8.96 17.0K
11:03 8.95 8.95 8.94 8.94 11.6K
11:04 8.94 8.95 8.94 8.95 13.6K
11:05 8.95 8.95 8.95 8.95 14.0K
11:06 8.95 8.95 8.95 8.95 3.3K
11:07 8.95 8.95 8.93 8.94 45.4K
11:08 8.94 8.94 8.93 8.94 26.6K
11:09 8.93 8.94 8.93 8.94 3.0K
11:10 8.94 8.94 8.93 8.94 5.3K
11:11 8.94 8.94 8.93 8.93 5.8K
11:12 8.94 8.94 8.93 8.93 12.3K
11:13 8.94 8.94 8.92 8.93 16.1K
11:14 8.92 8.93 8.91 8.93 29.5K
11:15 8.94 8.94 8.93 8.94 12.2K
11:16 8.94 8.94 8.94 8.94 0.9K
11:17 8.93 8.94 8.93 8.93 31.9K
11:18 8.92 8.93 8.92 8.93 9.5K
11:19 8.93 8.94 8.93 8.94 8.5K
11:20 8.93 8.94 8.93 8.94 2.3K
11:21 8.95 8.96 8.94 8.94 67.5K
11:22 8.94 8.94 8.94 8.94 4.3K
11:23 8.94 8.94 8.94 8.94 2.5K
11:24 8.94 8.95 8.93 8.95 10.3K
11:25 8.95 8.97 8.95 8.97 46.5K
11:26 8.96 8.96 8.96 8.96 17.5K
11:27 8.95 8.96 8.95 8.96 19.9K
11:28 8.96 8.96 8.96 8.96 9.3K
11:29 8.96 8.96 8.96 8.96 11.2K
11:30 8.96 8.96 8.96 8.96 4.1K
11:31 8.97 8.97 8.96 8.97 22.1K
11:32 8.96 8.97 8.96 8.97 26.8K
11:33 8.96 8.97 8.96 8.97 5.0K
11:34 8.97 8.97 8.96 8.96 10.2K
11:35 8.97 8.97 8.96 8.97 25.9K
11:36 8.96 8.97 8.96 8.97 7.2K
11:37 8.97 8.97 8.96 8.97 14.1K
11:38 8.98 8.99 8.98 8.99 17.6K
11:39 8.99 9.00 8.99 9.00 21.5K
11:40 8.99 9.00 8.99 9.00 8.8K
11:41 9.00 9.02 9.00 9.01 57.0K
11:42 9.01 9.02 9.01 9.02 28.5K
11:43 9.02 9.03 9.01 9.03 28.2K
11:44 9.02 9.04 9.02 9.04 35.9K
11:45 9.03 9.04 9.03 9.04 15.3K
11:46 9.04 9.04 9.04 9.04 25.0K
11:47 9.04 9.05 9.03 9.04 58.8K
11:48 9.05 9.05 9.04 9.05 19.5K
11:49 9.05 9.05 9.03 9.03 66.3K
11:50 9.04 9.04 9.03 9.04 26.8K
11:51 9.03 9.04 9.03 9.04 7.7K
11:52 9.04 9.05 9.04 9.04 16.6K
11:53 9.05 9.05 9.03 9.04 35.3K
11:54 9.04 9.04 9.03 9.03 63.5K
11:55 9.03 9.03 9.02 9.02 7.8K
11:56 9.02 9.02 9.00 9.00 55.5K
11:57 9.01 9.01 9.01 9.01 16.3K
11:58 9.01 9.01 9.01 9.01 2.8K
11:59 9.01 9.01 9.00 9.01 59.6K
12:00 9.01 9.02 9.00 9.02 23.7K
12:01 9.02 9.02 9.02 9.02 20.0K
12:02 9.02 9.03 9.02 9.02 39.8K
12:03 9.03 9.03 9.03 9.03 15.4K
12:04 9.03 9.03 9.03 9.03 2.3K
12:05 9.03 9.04 9.03 9.04 17.0K
12:06 9.04 9.05 9.04 9.05 32.1K
12:07 9.05 9.05 9.03 9.03 71.1K
12:08 9.04 9.05 9.04 9.04 53.9K
12:09 9.03 9.04 9.03 9.04 41.8K
12:10 9.04 9.04 9.03 9.04 21.5K
12:11 9.04 9.04 9.03 9.03 27.8K
12:12 9.04 9.05 9.04 9.05 6.9K
12:13 9.05 9.05 9.05 9.05 3.6K
12:14 9.05 9.05 9.05 9.05 14.5K
12:15 9.05 9.05 9.04 9.05 8.0K
12:16 9.05 9.05 9.03 9.03 29.2K
12:17 9.03 9.04 9.03 9.04 6.8K
12:18 9.04 9.05 9.04 9.05 22.4K
12:19 9.05 9.05 9.05 9.05 0.4K
12:20 9.05 9.06 9.05 9.05 30.6K
12:21 9.06 9.06 9.06 9.06 3.4K
12:22 9.06 9.07 9.06 9.07 27.1K
12:23 9.07 9.07 9.07 9.07 19.7K
12:24 9.08 9.08 9.07 9.07 25.6K
12:25 9.07 9.07 9.06 9.06 65.6K
12:26 9.06 9.07 9.06 9.07 19.2K
12:27 9.07 9.07 9.04 9.05 83.7K
12:28 9.05 9.05 9.05 9.05 11.6K
12:29 9.05 9.05 9.04 9.05 11.4K
12:30 9.04 9.05 9.04 9.04 49.8K
12:31 9.04 9.04 9.04 9.04 14.6K
12:32 9.04 9.04 9.04 9.04 13.1K
12:33 9.04 9.04 9.04 9.04 7.8K
12:34 9.04 9.04 9.03 9.03 14.3K
12:35 9.04 9.04 9.04 9.04 0.4K
12:36 9.03 9.03 9.03 9.03 15.8K
12:37 9.03 9.03 9.02 9.02 27.6K
12:38 9.02 9.03 9.02 9.03 21.9K
12:39 9.03 9.03 9.02 9.03 21.9K
12:40 9.03 9.04 9.03 9.03 33.9K
12:41 9.04 9.04 9.03 9.04 4.4K
12:42 9.04 9.04 9.04 9.04 4.2K
12:43 9.04 9.05 9.04 9.05 27.1K
12:44 9.05 9.05 9.05 9.05 2.2K
12:45 9.05 9.05 9.05 9.05 8.3K
12:46 9.05 9.06 9.05 9.05 44.3K
12:47 9.06 9.06 9.05 9.06 8.2K
12:48 9.06 9.06 9.05 9.05 23.7K
12:49 9.05 9.05 9.04 9.04 10.2K
12:50 9.05 9.05 9.05 9.05 2.7K
12:51 9.05 9.05 9.04 9.05 19.3K
12:52 9.05 9.05 9.04 9.05 11.8K
12:53 9.05 9.05 9.03 9.03 12.1K
12:54 9.02 9.02 9.01 9.02 69.0K
12:55 9.02 9.02 9.02 9.02 1.2K
12:56 9.02 9.02 9.01 9.01 29.8K
12:57 9.01 9.02 9.01 9.01 6.7K
12:58 9.02 9.02 9.01 9.02 18.3K
12:59 9.02 9.02 9.02 9.02 2.3K
13:00 9.02 9.02 9.00 9.00 37.5K
13:01 9.00 9.01 9.00 9.00 7.6K
13:02 9.01 9.01 9.01 9.01 21.0K
13:03 9.01 9.02 9.01 9.02 16.2K
13:04 9.02 9.02 9.02 9.02 4.4K
13:05 9.02 9.03 9.01 9.03 19.8K
13:06 9.03 9.04 9.03 9.04 33.6K
13:07 9.05 9.05 9.05 9.05 3.9K
13:08 9.05 9.05 9.05 9.05 15.5K
13:09 9.05 9.05 9.04 9.05 50.7K
13:10 9.04 9.05 9.04 9.04 18.4K
13:11 9.04 9.05 9.04 9.04 23.2K
13:12 9.05 9.05 9.05 9.05 0.9K
13:13 9.05 9.05 9.05 9.05 1.5K
13:14 9.04 9.05 9.04 9.05 4.1K
13:15 9.05 9.05 9.05 9.05 19.7K
13:16 9.06 9.08 9.06 9.08 58.1K
13:17 9.08 9.08 9.07 9.08 16.1K
13:18 9.08 9.08 9.08 9.08 2.4K
13:19 9.07 9.08 9.07 9.08 2.6K
13:20 9.08 9.09 9.08 9.09 19.7K
13:21 9.09 9.09 9.09 9.09 1.8K
13:22 9.09 9.09 9.09 9.09 2.5K
13:23 9.09 9.09 9.07 9.08 18.4K
13:24 9.08 9.08 9.08 9.08 1.2K
13:25 9.08 9.08 9.08 9.08 0.3K
13:26 9.08 9.08 9.08 9.08 4.7K
13:27 9.08 9.08 9.07 9.07 14.3K
13:28 9.06 9.07 9.05 9.06 70.9K
13:29 9.07 9.07 9.07 9.07 1.0K
13:30 9.07 9.07 9.05 9.06 30.0K
13:31 9.05 9.06 9.05 9.06 6.9K
13:32 9.06 9.06 9.06 9.06 2.6K
13:33 9.06 9.06 9.06 9.06 3.7K
13:34 9.07 9.07 9.06 9.06 21.4K
13:36 9.06 9.06 9.05 9.06 3.5K
13:37 9.06 9.07 9.06 9.07 16.8K
13:38 9.07 9.07 9.07 9.07 6.4K
13:39 9.06 9.06 9.05 9.06 13.5K
13:40 9.05 9.06 9.05 9.06 3.6K
13:41 9.06 9.07 9.06 9.07 8.6K
13:42 9.07 9.07 9.07 9.07 4.5K
13:43 9.07 9.07 9.07 9.07 2.0K
13:44 9.07 9.07 9.07 9.07 2.5K
13:45 9.06 9.07 9.06 9.07 2.1K
13:46 9.07 9.07 9.07 9.07 2.2K
13:47 9.07 9.08 9.07 9.08 10.3K
13:48 9.08 9.08 9.08 9.08 8.9K
13:49 9.08 9.11 9.08 9.11 59.2K
13:50 9.10 9.11 9.10 9.11 18.7K
13:51 9.10 9.10 9.09 9.10 21.7K
13:52 9.09 9.09 9.09 9.09 1.9K
13:53 9.10 9.10 9.10 9.10 14.2K
13:54 9.10 9.10 9.09 9.10 24.8K
13:55 9.10 9.10 9.10 9.10 7.5K
13:56 9.10 9.10 9.10 9.10 11.0K
13:57 9.10 9.10 9.10 9.10 4.8K
13:58 9.09 9.10 9.09 9.10 21.2K
13:59 9.10 9.11 9.10 9.11 21.9K
14:00 9.11 9.11 9.11 9.11 23.6K
14:01 9.11 9.12 9.11 9.12 18.3K
14:02 9.12 9.12 9.11 9.12 23.7K
14:03 9.12 9.12 9.11 9.11 21.3K
14:04 9.11 9.12 9.11 9.12 24.0K
14:05 9.11 9.12 9.11 9.12 10.0K
14:06 9.12 9.12 9.11 9.11 5.9K
14:07 9.11 9.11 9.10 9.11 67.3K
14:08 9.11 9.11 9.10 9.11 42.7K
14:09 9.11 9.12 9.10 9.12 31.5K
14:10 9.12 9.13 9.12 9.13 34.5K
14:11 9.13 9.13 9.12 9.12 28.9K
14:12 9.11 9.12 9.11 9.12 16.4K
14:13 9.12 9.12 9.11 9.12 3.3K
14:14 9.12 9.12 9.11 9.12 8.0K
14:15 9.12 9.12 9.12 9.12 3.1K
14:16 9.12 9.13 9.12 9.12 19.2K
14:17 9.13 9.13 9.13 9.13 17.7K
14:18 9.13 9.13 9.13 9.13 1.6K
14:19 9.12 9.13 9.12 9.13 3.3K
14:20 9.13 9.13 9.12 9.13 10.0K
14:21 9.13 9.13 9.12 9.13 18.3K
14:22 9.13 9.13 9.13 9.13 2.9K
14:23 9.13 9.13 9.13 9.13 1.7K
14:24 9.13 9.13 9.13 9.13 8.7K
14:25 9.13 9.13 9.12 9.13 41.3K
14:26 9.13 9.13 9.13 9.13 2.3K
14:27 9.13 9.13 9.13 9.13 5.2K
14:28 9.13 9.13 9.13 9.13 4.0K
14:29 9.13 9.13 9.12 9.13 8.1K
14:30 9.13 9.13 9.13 9.13 7.0K
14:31 9.13 9.13 9.12 9.13 3.8K
14:32 9.14 9.14 9.13 9.14 40.4K
14:33 9.14 9.14 9.13 9.14 20.7K
14:34 9.14 9.14 9.14 9.14 3.3K
14:35 9.13 9.14 9.13 9.14 21.5K
14:36 9.14 9.14 9.13 9.14 12.0K
14:37 9.14 9.14 9.14 9.14 9.2K
14:38 9.14 9.14 9.14 9.14 4.9K
14:39 9.14 9.14 9.14 9.14 2.7K
14:40 9.14 9.15 9.14 9.15 29.4K
14:41 9.15 9.15 9.15 9.15 64.6K
14:42 9.15 9.15 9.14 9.15 19.9K
14:43 9.15 9.15 9.15 9.15 8.0K
14:44 9.15 9.15 9.14 9.15 44.2K
14:45 9.14 9.15 9.14 9.15 7.3K
14:46 9.15 9.15 9.15 9.15 11.3K
14:47 9.15 9.15 9.15 9.15 13.0K
14:48 9.15 9.15 9.15 9.15 2.5K
14:49 9.15 9.15 9.15 9.15 4.1K
14:50 9.15 9.16 9.15 9.16 42.3K
14:51 9.16 9.18 9.15 9.18 66.1K
14:52 9.18 9.19 9.17 9.19 37.7K
14:53 9.19 9.19 9.19 9.19 3.9K
14:54 9.18 9.19 9.18 9.19 6.1K
14:55 9.19 9.19 9.19 9.19 5.6K
14:56 9.18 9.19 9.18 9.19 15.7K
14:57 9.19 9.19 9.19 9.19 5.2K
14:58 9.19 9.19 9.18 9.18 14.8K
14:59 9.19 9.19 9.18 9.19 12.8K
15:00 9.19 9.19 9.19 9.19 17.5K
15:01 9.19 9.21 9.19 9.21 52.1K
15:02 9.20 9.21 9.20 9.21 13.3K
15:03 9.21 9.21 9.20 9.21 11.3K
15:04 9.21 9.23 9.21 9.23 63.4K
15:05 9.23 9.23 9.22 9.23 17.9K
15:06 9.23 9.23 9.22 9.23 12.8K
15:07 9.23 9.23 9.23 9.23 4.9K
15:08 9.23 9.23 9.22 9.23 17.7K
15:09 9.22 9.22 9.22 9.22 29.5K
15:10 9.22 9.22 9.20 9.21 43.5K
15:11 9.21 9.21 9.19 9.19 30.5K
15:12 9.19 9.19 9.17 9.18 49.8K
15:13 9.18 9.18 9.18 9.18 10.0K
15:14 9.18 9.18 9.17 9.17 11.3K
15:15 9.18 9.18 9.17 9.18 16.7K
15:16 9.18 9.18 9.18 9.18 4.0K
15:17 9.18 9.18 9.17 9.18 12.7K
15:18 9.18 9.18 9.18 9.18 3.9K
15:19 9.17 9.18 9.17 9.18 12.4K
15:20 9.18 9.19 9.18 9.19 44.8K
15:21 9.19 9.19 9.19 9.19 19.8K
15:22 9.19 9.20 9.19 9.20 37.3K
15:23 9.20 9.20 9.20 9.20 9.8K
15:24 9.20 9.20 9.20 9.20 14.2K
15:25 9.19 9.21 9.19 9.21 19.5K
15:26 9.20 9.21 9.19 9.19 24.6K
15:27 9.20 9.20 9.20 9.20 10.5K
15:28 9.19 9.20 9.19 9.20 4.8K
15:29 9.19 9.20 9.19 9.19 11.8K
15:30 9.20 9.20 9.20 9.20 21.6K
15:31 9.20 9.21 9.19 9.21 20.6K
15:32 9.21 9.22 9.21 9.22 20.4K
15:33 9.22 9.22 9.21 9.22 17.9K
15:34 9.22 9.23 9.22 9.23 16.4K
15:35 9.23 9.23 9.23 9.23 9.6K
15:36 9.23 9.24 9.23 9.24 35.9K
15:37 9.23 9.23 9.22 9.23 34.4K
15:38 9.23 9.23 9.23 9.23 18.8K
15:39 9.23 9.24 9.22 9.23 32.7K
15:40 9.25 9.25 9.25 9.25 24.0K
15:41 9.25 9.25 9.25 9.25 25.3K
15:42 9.25 9.26 9.25 9.26 123.8K
15:43 9.26 9.26 9.25 9.26 12.0K
15:44 9.25 9.26 9.25 9.26 5.2K
15:45 9.26 9.26 9.24 9.26 75.6K
15:46 9.26 9.27 9.26 9.27 29.5K
15:47 9.27 9.27 9.26 9.26 18.6K
15:48 9.26 9.26 9.26 9.26 83.7K
15:49 9.25 9.27 9.25 9.27 24.7K
15:50 9.26 9.26 9.25 9.26 37.9K
15:51 9.25 9.25 9.24 9.24 73.9K
15:52 9.24 9.24 9.23 9.24 35.1K
15:53 9.24 9.24 9.23 9.24 26.5K
15:54 9.24 9.24 9.22 9.22 66.6K
15:55 9.23 9.23 9.21 9.22 71.0K
15:56 9.22 9.22 9.22 9.22 29.5K
15:57 9.22 9.22 9.21 9.22 41.1K
15:58 9.22 9.22 9.19 9.20 265.0K
15:59 9.20 9.21 9.18 9.18 1,625.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available