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 9.58 9.61 9.57 9.61 220.6K
09:31 9.60 9.60 9.60 9.60 57.0K
09:32 9.60 9.63 9.59 9.60 62.1K
09:33 9.56 9.59 9.56 9.56 107.2K
09:34 9.56 9.56 9.53 9.53 15.7K
09:35 9.53 9.54 9.49 9.51 38.6K
09:36 9.51 9.54 9.51 9.54 5.5K
09:37 9.54 9.54 9.51 9.51 11.8K
09:38 9.57 9.57 9.55 9.55 137.7K
09:39 9.55 9.55 9.54 9.55 4.4K
09:40 9.57 9.58 9.56 9.57 13.0K
09:41 9.56 9.56 9.55 9.55 5.4K
09:42 9.55 9.55 9.54 9.55 15.8K
09:43 9.56 9.56 9.53 9.53 9.4K
09:44 9.52 9.52 9.51 9.52 8.7K
09:45 9.52 9.53 9.51 9.53 14.0K
09:46 9.52 9.53 9.51 9.52 17.4K
09:47 9.50 9.52 9.50 9.51 16.3K
09:48 9.52 9.52 9.50 9.51 7.3K
09:49 9.52 9.52 9.51 9.51 9.0K
09:50 9.51 9.51 9.51 9.51 12.3K
09:51 9.51 9.52 9.51 9.51 28.9K
09:52 9.51 9.51 9.47 9.48 47.3K
09:53 9.47 9.48 9.45 9.45 11.0K
09:54 9.44 9.46 9.44 9.46 29.6K
09:55 9.45 9.46 9.45 9.46 51.3K
09:56 9.45 9.46 9.44 9.44 41.8K
09:57 9.44 9.45 9.44 9.44 32.9K
09:58 9.44 9.44 9.43 9.44 18.6K
09:59 9.43 9.43 9.41 9.42 5.8K
10:00 9.42 9.42 9.37 9.37 134.2K
10:01 9.37 9.39 9.35 9.39 59.2K
10:02 9.39 9.43 9.39 9.43 24.7K
10:03 9.39 9.41 9.39 9.41 34.9K
10:04 9.40 9.45 9.40 9.45 30.8K
10:05 9.45 9.46 9.45 9.45 20.5K
10:06 9.45 9.46 9.43 9.43 6.1K
10:07 9.44 9.45 9.44 9.44 26.6K
10:08 9.45 9.47 9.45 9.46 39.0K
10:09 9.46 9.46 9.45 9.46 8.4K
10:10 9.47 9.47 9.43 9.45 32.9K
10:11 9.47 9.47 9.46 9.46 15.6K
10:12 9.47 9.48 9.47 9.48 14.7K
10:13 9.49 9.50 9.48 9.50 16.0K
10:14 9.50 9.51 9.50 9.51 6.0K
10:15 9.51 9.52 9.50 9.52 12.2K
10:16 9.52 9.52 9.51 9.52 4.9K
10:17 9.52 9.52 9.50 9.50 38.9K
10:18 9.50 9.51 9.50 9.51 12.9K
10:19 9.51 9.52 9.51 9.52 14.1K
10:20 9.51 9.51 9.51 9.51 13.4K
10:21 9.52 9.54 9.52 9.54 17.4K
10:22 9.54 9.54 9.50 9.50 43.3K
10:23 9.51 9.54 9.51 9.54 23.9K
10:24 9.53 9.53 9.52 9.52 6.3K
10:25 9.52 9.53 9.52 9.53 17.6K
10:26 9.53 9.53 9.52 9.53 14.9K
10:27 9.53 9.55 9.53 9.55 32.1K
10:28 9.56 9.56 9.55 9.56 21.9K
10:29 9.58 9.58 9.55 9.56 49.2K
10:30 9.56 9.56 9.56 9.56 24.7K
10:31 9.55 9.56 9.55 9.56 16.9K
10:32 9.56 9.58 9.56 9.58 45.1K
10:33 9.59 9.59 9.58 9.59 19.7K
10:34 9.59 9.60 9.59 9.59 24.1K
10:35 9.58 9.59 9.57 9.58 30.2K
10:36 9.59 9.60 9.58 9.59 24.9K
10:37 9.59 9.61 9.59 9.61 93.7K
10:38 9.61 9.62 9.61 9.62 47.6K
10:39 9.61 9.62 9.61 9.61 54.4K
10:40 9.61 9.62 9.60 9.62 30.8K
10:41 9.62 9.63 9.62 9.63 33.0K
10:42 9.62 9.63 9.62 9.63 10.3K
10:43 9.63 9.64 9.63 9.64 76.1K
10:44 9.64 9.64 9.63 9.64 32.4K
10:45 9.63 9.63 9.62 9.62 61.2K
10:46 9.63 9.63 9.60 9.61 57.9K
10:47 9.61 9.61 9.60 9.60 21.8K
10:48 9.60 9.61 9.60 9.60 63.2K
10:49 9.59 9.59 9.58 9.58 23.5K
10:50 9.58 9.60 9.58 9.59 63.9K
10:51 9.59 9.61 9.59 9.61 24.0K
10:52 9.61 9.61 9.61 9.61 10.2K
10:53 9.61 9.61 9.60 9.61 52.6K
10:54 9.60 9.61 9.60 9.60 19.5K
10:55 9.60 9.60 9.58 9.58 46.8K
10:56 9.57 9.58 9.55 9.56 28.4K
10:57 9.56 9.57 9.56 9.57 18.3K
10:58 9.58 9.58 9.57 9.58 8.2K
10:59 9.59 9.60 9.59 9.60 13.4K
11:00 9.59 9.59 9.56 9.57 32.5K
11:01 9.57 9.58 9.56 9.58 21.2K
11:02 9.58 9.58 9.57 9.58 29.9K
11:03 9.58 9.60 9.58 9.60 25.3K
11:04 9.60 9.61 9.59 9.61 20.3K
11:05 9.61 9.63 9.61 9.62 87.1K
11:06 9.61 9.61 9.60 9.60 12.2K
11:07 9.60 9.60 9.59 9.60 49.9K
11:08 9.60 9.60 9.58 9.58 34.3K
11:09 9.58 9.58 9.53 9.53 42.5K
11:10 9.54 9.55 9.53 9.55 46.0K
11:11 9.55 9.55 9.54 9.54 17.6K
11:12 9.54 9.55 9.54 9.55 24.0K
11:13 9.54 9.54 9.53 9.53 9.8K
11:14 9.53 9.56 9.53 9.55 19.4K
11:15 9.55 9.55 9.55 9.55 3.4K
11:16 9.54 9.54 9.53 9.53 3.7K
11:17 9.54 9.54 9.52 9.52 35.8K
11:18 9.51 9.52 9.51 9.52 26.0K
11:19 9.53 9.55 9.53 9.55 59.2K
11:20 9.54 9.55 9.54 9.55 46.9K
11:21 9.55 9.55 9.55 9.55 7.4K
11:22 9.55 9.55 9.55 9.55 2.6K
11:23 9.55 9.55 9.54 9.55 4.2K
11:24 9.55 9.55 9.55 9.55 17.8K
11:25 9.54 9.54 9.54 9.54 0.8K
11:26 9.55 9.55 9.54 9.54 18.6K
11:27 9.54 9.54 9.53 9.54 5.4K
11:28 9.53 9.53 9.53 9.53 15.3K
11:29 9.53 9.53 9.52 9.52 17.2K
11:30 9.52 9.52 9.51 9.52 25.5K
11:31 9.53 9.54 9.53 9.54 22.5K
11:32 9.54 9.54 9.54 9.54 17.8K
11:33 9.54 9.54 9.53 9.54 20.8K
11:34 9.53 9.54 9.53 9.54 7.9K
11:35 9.53 9.54 9.53 9.54 2.2K
11:36 9.54 9.54 9.53 9.54 20.8K
11:37 9.55 9.55 9.54 9.55 22.3K
11:38 9.55 9.55 9.54 9.55 15.7K
11:39 9.55 9.55 9.53 9.53 12.4K
11:40 9.53 9.53 9.53 9.53 4.6K
11:41 9.53 9.54 9.53 9.53 23.8K
11:42 9.53 9.53 9.52 9.53 15.3K
11:43 9.53 9.53 9.51 9.52 46.8K
11:44 9.52 9.52 9.50 9.50 7.5K
11:45 9.51 9.51 9.50 9.51 3.4K
11:46 9.51 9.51 9.51 9.51 8.6K
11:47 9.50 9.51 9.50 9.51 5.3K
11:48 9.51 9.52 9.51 9.52 13.9K
11:49 9.52 9.52 9.52 9.52 3.2K
11:50 9.52 9.53 9.52 9.53 8.1K
11:51 9.53 9.53 9.53 9.53 4.2K
11:52 9.53 9.54 9.53 9.54 12.9K
11:53 9.54 9.54 9.54 9.54 2.4K
11:54 9.54 9.54 9.54 9.54 5.4K
11:55 9.54 9.56 9.54 9.56 24.1K
11:56 9.56 9.57 9.55 9.57 9.6K
11:57 9.57 9.57 9.56 9.56 3.7K
11:58 9.55 9.56 9.55 9.56 7.8K
11:59 9.56 9.57 9.56 9.56 16.2K
12:00 9.56 9.56 9.55 9.56 19.5K
12:01 9.55 9.56 9.55 9.56 2.0K
12:02 9.56 9.56 9.55 9.56 7.3K
12:03 9.56 9.56 9.55 9.55 14.9K
12:04 9.55 9.56 9.55 9.56 3.5K
12:05 9.56 9.56 9.56 9.56 0.5K
12:06 9.56 9.57 9.56 9.57 17.3K
12:07 9.57 9.59 9.57 9.59 29.0K
12:08 9.59 9.59 9.58 9.58 11.2K
12:09 9.58 9.60 9.58 9.59 15.4K
12:10 9.60 9.63 9.60 9.62 54.2K
12:11 9.62 9.62 9.61 9.61 6.5K
12:12 9.61 9.61 9.60 9.60 10.8K
12:13 9.60 9.60 9.59 9.59 1.9K
12:14 9.60 9.60 9.59 9.59 21.6K
12:15 9.59 9.59 9.59 9.59 4.9K
12:16 9.58 9.59 9.58 9.58 7.0K
12:17 9.58 9.59 9.58 9.59 30.1K
12:19 9.58 9.59 9.58 9.59 1.3K
12:20 9.59 9.59 9.58 9.58 1.9K
12:21 9.59 9.59 9.59 9.59 5.3K
12:22 9.58 9.58 9.57 9.57 12.7K
12:23 9.58 9.58 9.58 9.58 0.7K
12:24 9.57 9.58 9.57 9.58 5.5K
12:25 9.58 9.58 9.58 9.58 0.8K
12:26 9.58 9.59 9.58 9.59 9.6K
12:27 9.59 9.59 9.59 9.59 2.5K
12:28 9.59 9.59 9.58 9.58 7.4K
12:29 9.58 9.58 9.57 9.57 21.1K
12:30 9.56 9.57 9.56 9.57 22.8K
12:31 9.57 9.57 9.57 9.57 19.1K
12:32 9.58 9.58 9.57 9.58 10.4K
12:33 9.58 9.58 9.57 9.58 3.4K
12:34 9.58 9.58 9.57 9.58 11.4K
12:35 9.58 9.59 9.58 9.58 4.6K
12:36 9.60 9.60 9.60 9.60 31.1K
12:37 9.61 9.61 9.61 9.61 16.9K
12:38 9.61 9.61 9.59 9.59 32.9K
12:39 9.60 9.60 9.58 9.58 37.7K
12:40 9.59 9.59 9.57 9.58 33.3K
12:41 9.58 9.58 9.56 9.57 32.9K
12:42 9.57 9.57 9.57 9.57 2.4K
12:43 9.57 9.57 9.56 9.57 9.7K
12:44 9.57 9.57 9.56 9.56 7.4K
12:45 9.57 9.57 9.56 9.57 3.6K
12:46 9.56 9.56 9.56 9.56 5.9K
12:47 9.56 9.56 9.55 9.56 5.0K
12:48 9.55 9.56 9.55 9.56 18.0K
12:49 9.55 9.56 9.55 9.56 2.4K
12:50 9.56 9.56 9.56 9.56 2.3K
12:51 9.56 9.58 9.56 9.58 18.1K
12:52 9.58 9.58 9.57 9.57 1.5K
12:53 9.58 9.58 9.58 9.58 2.4K
12:54 9.58 9.58 9.58 9.58 10.1K
12:55 9.58 9.58 9.57 9.58 12.5K
12:56 9.58 9.58 9.57 9.57 9.2K
12:57 9.57 9.57 9.57 9.57 2.4K
12:58 9.58 9.58 9.57 9.57 13.7K
12:59 9.57 9.58 9.56 9.58 19.6K
13:00 9.58 9.58 9.58 9.58 7.3K
13:01 9.58 9.58 9.58 9.58 3.7K
13:02 9.58 9.58 9.58 9.58 1.4K
13:03 9.58 9.58 9.57 9.58 2.0K
13:04 9.57 9.58 9.57 9.58 21.6K
13:05 9.58 9.58 9.58 9.58 2.0K
13:06 9.57 9.58 9.57 9.58 10.5K
13:07 9.58 9.58 9.58 9.58 3.8K
13:08 9.57 9.57 9.56 9.56 10.1K
13:09 9.56 9.57 9.56 9.57 7.9K
13:10 9.57 9.57 9.56 9.56 12.0K
13:11 9.56 9.56 9.54 9.55 8.3K
13:12 9.55 9.56 9.54 9.56 14.4K
13:13 9.55 9.56 9.55 9.55 24.0K
13:14 9.56 9.56 9.54 9.54 4.9K
13:15 9.55 9.55 9.54 9.54 7.2K
13:16 9.55 9.56 9.55 9.55 17.6K
13:17 9.56 9.56 9.56 9.56 5.7K
13:18 9.56 9.56 9.56 9.56 0.8K
13:19 9.56 9.56 9.55 9.56 7.9K
13:20 9.56 9.57 9.56 9.56 17.4K
13:21 9.57 9.57 9.56 9.56 4.6K
13:22 9.56 9.56 9.56 9.56 2.9K
13:23 9.57 9.57 9.57 9.57 2.7K
13:24 9.56 9.58 9.56 9.58 13.8K
13:25 9.57 9.58 9.57 9.57 2.7K
13:26 9.58 9.58 9.57 9.58 3.5K
13:27 9.58 9.58 9.58 9.58 2.3K
13:28 9.59 9.59 9.59 9.59 19.1K
13:29 9.59 9.60 9.59 9.60 30.1K
13:30 9.60 9.60 9.59 9.59 18.8K
13:31 9.59 9.59 9.59 9.59 8.9K
13:32 9.59 9.59 9.58 9.59 49.7K
13:33 9.59 9.59 9.59 9.59 4.9K
13:34 9.59 9.60 9.59 9.60 27.4K
13:35 9.60 9.61 9.60 9.61 20.9K
13:36 9.61 9.61 9.60 9.60 2.7K
13:37 9.61 9.61 9.61 9.61 2.3K
13:38 9.61 9.61 9.61 9.61 1.9K
13:39 9.61 9.61 9.60 9.60 1.5K
13:40 9.61 9.61 9.60 9.61 2.8K
13:41 9.61 9.61 9.61 9.61 9.1K
13:42 9.61 9.61 9.60 9.61 6.2K
13:43 9.61 9.61 9.60 9.61 25.0K
13:44 9.61 9.61 9.61 9.61 6.8K
13:45 9.61 9.61 9.60 9.61 7.4K
13:46 9.61 9.61 9.60 9.60 5.2K
13:47 9.60 9.60 9.60 9.60 4.0K
13:48 9.60 9.60 9.59 9.59 7.0K
13:49 9.59 9.59 9.59 9.59 11.6K
13:50 9.59 9.60 9.59 9.60 17.5K
13:51 9.59 9.59 9.59 9.59 10.3K
13:52 9.59 9.59 9.59 9.59 0.5K
13:53 9.59 9.60 9.59 9.60 6.1K
13:54 9.59 9.59 9.59 9.59 9.2K
13:55 9.59 9.60 9.59 9.60 24.3K
13:56 9.61 9.61 9.61 9.61 12.9K
13:57 9.61 9.61 9.60 9.61 7.6K
13:58 9.61 9.61 9.60 9.60 16.6K
13:59 9.60 9.60 9.60 9.60 4.6K
14:00 9.60 9.60 9.59 9.60 1.4K
14:01 9.60 9.60 9.59 9.59 8.4K
14:02 9.59 9.59 9.59 9.59 6.5K
14:03 9.59 9.59 9.58 9.58 14.2K
14:04 9.58 9.58 9.58 9.58 8.2K
14:05 9.58 9.59 9.58 9.59 12.7K
14:06 9.59 9.59 9.59 9.59 3.2K
14:07 9.59 9.59 9.59 9.59 2.6K
14:08 9.59 9.60 9.59 9.60 24.0K
14:09 9.60 9.60 9.59 9.59 2.3K
14:10 9.59 9.59 9.58 9.59 4.6K
14:11 9.58 9.59 9.58 9.58 9.7K
14:12 9.59 9.60 9.59 9.60 10.1K
14:14 9.60 9.60 9.60 9.60 1.1K
14:15 9.60 9.60 9.59 9.60 8.1K
14:16 9.60 9.60 9.59 9.60 1.5K
14:17 9.59 9.60 9.59 9.59 7.4K
14:18 9.58 9.58 9.57 9.58 20.7K
14:19 9.58 9.58 9.58 9.58 15.4K
14:20 9.59 9.59 9.59 9.59 4.4K
14:21 9.60 9.61 9.60 9.60 23.7K
14:22 9.61 9.61 9.61 9.61 1.1K
14:23 9.61 9.61 9.61 9.61 2.8K
14:24 9.61 9.61 9.61 9.61 2.5K
14:25 9.61 9.61 9.61 9.61 2.1K
14:26 9.61 9.61 9.60 9.61 4.0K
14:27 9.61 9.61 9.61 9.61 2.5K
14:28 9.61 9.61 9.61 9.61 11.5K
14:29 9.61 9.61 9.61 9.61 4.0K
14:30 9.60 9.60 9.60 9.60 9.1K
14:31 9.61 9.61 9.59 9.59 26.0K
14:32 9.59 9.59 9.59 9.59 2.0K
14:33 9.59 9.59 9.58 9.59 12.0K
14:34 9.59 9.60 9.58 9.60 42.9K
14:35 9.60 9.60 9.60 9.60 12.2K
14:36 9.60 9.60 9.60 9.60 1.4K
14:37 9.59 9.60 9.59 9.60 2.3K
14:38 9.60 9.60 9.59 9.60 29.5K
14:39 9.60 9.60 9.60 9.60 0.7K
14:40 9.60 9.60 9.60 9.60 4.3K
14:41 9.60 9.60 9.60 9.60 6.6K
14:42 9.60 9.60 9.59 9.60 8.2K
14:43 9.60 9.60 9.60 9.60 2.6K
14:44 9.59 9.60 9.59 9.59 24.0K
14:45 9.59 9.59 9.59 9.59 14.6K
14:46 9.59 9.59 9.59 9.59 3.8K
14:47 9.58 9.58 9.57 9.58 9.3K
14:48 9.57 9.58 9.57 9.58 9.1K
14:49 9.58 9.58 9.56 9.57 11.8K
14:50 9.57 9.57 9.57 9.57 5.9K
14:51 9.57 9.57 9.57 9.57 7.8K
14:52 9.57 9.57 9.57 9.57 5.2K
14:53 9.57 9.58 9.57 9.57 28.3K
14:54 9.56 9.56 9.56 9.56 4.8K
14:55 9.56 9.57 9.56 9.57 5.6K
14:56 9.57 9.57 9.57 9.57 5.9K
14:57 9.56 9.57 9.56 9.57 3.0K
14:58 9.57 9.57 9.56 9.57 15.5K
14:59 9.56 9.57 9.56 9.56 5.0K
15:00 9.55 9.56 9.55 9.55 4.7K
15:01 9.56 9.56 9.55 9.56 9.3K
15:02 9.56 9.56 9.55 9.56 2.5K
15:03 9.56 9.57 9.56 9.57 29.6K
15:04 9.57 9.57 9.56 9.57 2.4K
15:05 9.57 9.57 9.56 9.57 15.3K
15:06 9.57 9.57 9.57 9.57 3.2K
15:07 9.57 9.57 9.56 9.57 5.4K
15:08 9.57 9.58 9.57 9.58 16.0K
15:09 9.58 9.58 9.57 9.58 6.4K
15:10 9.57 9.58 9.57 9.58 26.8K
15:11 9.58 9.58 9.57 9.57 11.2K
15:12 9.57 9.57 9.56 9.57 11.0K
15:13 9.57 9.57 9.57 9.57 0.3K
15:14 9.57 9.57 9.57 9.57 2.5K
15:15 9.57 9.57 9.56 9.57 27.5K
15:16 9.57 9.57 9.57 9.57 9.5K
15:17 9.57 9.57 9.57 9.57 10.8K
15:18 9.57 9.57 9.57 9.57 9.1K
15:19 9.58 9.58 9.57 9.57 14.2K
15:20 9.58 9.58 9.57 9.58 11.1K
15:21 9.58 9.58 9.58 9.58 1.7K
15:22 9.57 9.59 9.57 9.59 21.8K
15:23 9.59 9.59 9.58 9.58 7.3K
15:24 9.60 9.60 9.59 9.60 36.8K
15:25 9.60 9.60 9.59 9.60 47.1K
15:26 9.60 9.60 9.60 9.60 3.6K
15:27 9.60 9.60 9.60 9.60 18.2K
15:28 9.60 9.60 9.59 9.59 27.7K
15:29 9.60 9.60 9.60 9.60 3.4K
15:30 9.60 9.60 9.60 9.60 34.9K
15:31 9.60 9.60 9.59 9.59 5.2K
15:32 9.59 9.60 9.59 9.60 8.2K
15:33 9.59 9.60 9.59 9.60 7.9K
15:34 9.60 9.60 9.59 9.60 15.2K
15:35 9.60 9.60 9.60 9.60 5.7K
15:36 9.59 9.60 9.59 9.60 18.8K
15:37 9.60 9.60 9.60 9.60 8.0K
15:38 9.60 9.60 9.60 9.60 2.6K
15:39 9.60 9.60 9.60 9.60 7.8K
15:40 9.60 9.60 9.60 9.60 6.2K
15:41 9.60 9.60 9.59 9.60 23.9K
15:42 9.60 9.60 9.59 9.60 10.2K
15:43 9.60 9.60 9.59 9.60 13.8K
15:44 9.59 9.60 9.59 9.60 13.5K
15:45 9.60 9.60 9.59 9.60 12.5K
15:46 9.59 9.60 9.58 9.59 54.1K
15:47 9.59 9.59 9.58 9.59 27.0K
15:48 9.59 9.59 9.58 9.58 16.7K
15:49 9.59 9.59 9.58 9.59 12.6K
15:50 9.58 9.59 9.58 9.59 49.9K
15:51 9.59 9.59 9.59 9.59 37.8K
15:52 9.58 9.59 9.58 9.59 35.0K
15:53 9.58 9.59 9.58 9.59 20.5K
15:54 9.59 9.59 9.58 9.58 25.8K
15:55 9.59 9.59 9.58 9.58 52.8K
15:56 9.59 9.59 9.58 9.58 68.0K
15:57 9.58 9.59 9.58 9.58 48.7K
15:58 9.59 9.59 9.58 9.58 229.1K
15:59 9.59 9.59 9.57 9.57 1,433.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available