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 9.11 9.13 9.11 9.12 97.0K
09:31 9.12 9.12 9.08 9.08 16.3K
09:32 9.09 9.09 9.06 9.06 15.8K
09:33 9.05 9.07 9.05 9.06 2.8K
09:34 9.05 9.08 9.05 9.07 31.3K
09:35 9.07 9.08 9.06 9.08 15.2K
09:36 9.08 9.13 9.08 9.13 21.5K
09:37 9.12 9.12 9.10 9.10 8.6K
09:38 9.10 9.10 9.06 9.08 10.4K
09:39 9.08 9.08 9.08 9.08 1.2K
09:40 9.07 9.07 9.05 9.06 24.1K
09:41 9.06 9.07 9.05 9.07 9.4K
09:42 9.07 9.07 9.07 9.07 1.8K
09:43 9.09 9.09 9.08 9.08 7.9K
09:44 9.08 9.08 9.07 9.08 2.2K
09:45 9.09 9.09 9.05 9.05 11.8K
09:46 9.05 9.05 9.05 9.05 7.1K
09:47 9.04 9.05 9.04 9.04 2.2K
09:48 9.05 9.05 9.03 9.03 7.2K
09:49 9.06 9.08 9.06 9.08 17.1K
09:50 9.07 9.08 9.07 9.08 2.3K
09:51 9.07 9.09 9.07 9.09 10.3K
09:52 9.09 9.09 9.08 9.08 0.5K
09:53 9.09 9.09 9.08 9.08 1.2K
09:54 9.08 9.08 9.06 9.06 10.6K
09:55 9.08 9.08 9.07 9.07 5.2K
09:56 9.06 9.06 9.05 9.05 5.5K
09:57 9.05 9.05 9.04 9.04 7.4K
09:58 9.05 9.05 9.03 9.03 12.6K
09:59 9.03 9.03 9.02 9.03 3.3K
10:00 9.03 9.05 9.03 9.05 10.9K
10:01 9.05 9.05 9.03 9.03 12.4K
10:02 9.04 9.05 9.03 9.04 35.9K
10:03 9.04 9.04 9.01 9.01 16.5K
10:04 9.01 9.01 9.00 9.00 20.9K
10:05 9.00 9.00 9.00 9.00 8.2K
10:06 9.01 9.02 9.01 9.02 9.8K
10:07 9.03 9.03 9.02 9.03 11.4K
10:08 9.04 9.05 9.03 9.03 38.2K
10:09 9.04 9.07 9.04 9.07 17.0K
10:10 9.08 9.09 9.08 9.09 29.3K
10:11 9.09 9.09 9.07 9.07 21.4K
10:12 9.06 9.07 9.06 9.07 34.6K
10:13 9.07 9.07 9.05 9.05 26.7K
10:14 9.05 9.06 9.05 9.05 24.7K
10:15 9.05 9.08 9.05 9.08 28.9K
10:16 9.09 9.09 9.09 9.09 18.7K
10:17 9.09 9.09 9.08 9.08 28.3K
10:18 9.07 9.09 9.07 9.08 33.0K
10:19 9.09 9.09 9.08 9.09 22.0K
10:20 9.09 9.09 9.08 9.08 1.7K
10:21 9.09 9.09 9.09 9.09 2.4K
10:22 9.08 9.10 9.08 9.09 10.9K
10:23 9.09 9.11 9.09 9.11 28.2K
10:24 9.10 9.11 9.10 9.11 38.3K
10:25 9.12 9.12 9.12 9.12 27.9K
10:26 9.12 9.12 9.09 9.09 8.1K
10:27 9.08 9.11 9.08 9.11 45.8K
10:28 9.10 9.10 9.10 9.10 35.6K
10:29 9.10 9.11 9.10 9.10 28.8K
10:30 9.10 9.10 9.09 9.10 15.6K
10:31 9.10 9.10 9.10 9.10 2.3K
10:32 9.09 9.10 9.09 9.10 12.2K
10:33 9.10 9.10 9.10 9.10 0.2K
10:34 9.10 9.12 9.10 9.11 152.3K
10:35 9.12 9.12 9.10 9.11 16.3K
10:36 9.11 9.12 9.10 9.12 18.7K
10:37 9.12 9.12 9.12 9.12 9.4K
10:38 9.10 9.12 9.10 9.12 24.2K
10:39 9.12 9.12 9.12 9.12 1.2K
10:40 9.12 9.13 9.11 9.13 44.9K
10:41 9.13 9.14 9.13 9.14 33.8K
10:42 9.14 9.14 9.13 9.13 20.7K
10:43 9.14 9.14 9.13 9.13 27.2K
10:44 9.13 9.13 9.12 9.13 24.1K
10:45 9.13 9.13 9.12 9.13 32.0K
10:46 9.13 9.13 9.12 9.13 10.7K
10:47 9.14 9.14 9.13 9.13 17.6K
10:48 9.12 9.12 9.11 9.12 25.0K
10:49 9.11 9.11 9.10 9.11 26.9K
10:50 9.10 9.10 9.10 9.10 10.2K
10:51 9.09 9.10 9.09 9.09 8.8K
10:52 9.09 9.10 9.09 9.10 38.5K
10:53 9.09 9.09 9.06 9.06 58.5K
10:54 9.06 9.07 9.06 9.06 25.3K
10:55 9.05 9.05 9.04 9.05 15.6K
10:56 9.05 9.05 9.05 9.05 20.5K
10:57 9.06 9.06 9.05 9.05 57.4K
10:58 9.05 9.05 9.05 9.05 44.6K
10:59 9.04 9.05 9.04 9.05 11.9K
11:00 9.05 9.06 9.05 9.05 66.7K
11:01 9.05 9.05 9.04 9.05 41.9K
11:02 9.05 9.05 9.05 9.05 9.4K
11:03 9.06 9.06 9.06 9.06 12.8K
11:04 9.06 9.07 9.06 9.06 12.3K
11:05 9.07 9.07 9.06 9.07 17.3K
11:06 9.07 9.08 9.07 9.07 40.1K
11:07 9.08 9.08 9.07 9.07 2.5K
11:08 9.07 9.07 9.07 9.07 5.5K
11:09 9.06 9.06 9.05 9.05 9.7K
11:10 9.05 9.05 9.04 9.04 6.2K
11:11 9.05 9.05 9.04 9.05 5.2K
11:12 9.05 9.05 9.05 9.05 4.5K
11:13 9.05 9.05 9.04 9.04 5.9K
11:14 9.03 9.04 9.03 9.03 11.2K
11:15 9.02 9.02 9.00 9.00 10.5K
11:16 8.99 8.99 8.99 8.99 13.6K
11:17 8.99 8.99 8.98 8.99 9.3K
11:18 8.98 9.00 8.98 8.99 26.0K
11:19 9.00 9.00 8.99 8.99 14.7K
11:20 9.00 9.00 8.98 9.00 61.1K
11:21 9.00 9.00 8.98 8.98 13.6K
11:22 8.98 8.99 8.97 8.98 46.9K
11:23 8.98 8.98 8.97 8.98 7.2K
11:24 8.98 8.98 8.97 8.98 16.0K
11:25 8.97 8.97 8.96 8.97 13.0K
11:26 8.96 8.97 8.95 8.96 3.4K
11:27 8.96 8.96 8.93 8.93 82.9K
11:28 8.94 8.95 8.94 8.95 37.8K
11:29 8.95 8.98 8.95 8.98 41.4K
11:30 8.97 8.98 8.96 8.98 33.1K
11:31 8.96 8.97 8.96 8.97 21.2K
11:32 8.97 8.97 8.96 8.96 32.9K
11:33 8.96 8.97 8.96 8.97 13.7K
11:34 8.96 8.96 8.96 8.96 26.2K
11:35 8.95 8.96 8.94 8.95 6.4K
11:36 8.94 8.94 8.93 8.94 11.2K
11:37 8.93 8.95 8.93 8.95 32.1K
11:38 8.95 8.96 8.95 8.96 19.9K
11:39 8.95 8.95 8.95 8.95 18.4K
11:40 8.95 8.95 8.94 8.95 13.9K
11:41 8.95 8.95 8.95 8.95 3.2K
11:42 8.95 8.95 8.93 8.94 33.1K
11:43 8.93 8.94 8.92 8.92 32.5K
11:44 8.92 8.93 8.92 8.93 19.3K
11:45 8.92 8.94 8.92 8.94 12.5K
11:46 8.94 8.95 8.94 8.95 9.4K
11:47 8.95 8.95 8.94 8.95 17.1K
11:48 8.95 8.95 8.94 8.94 16.5K
11:49 8.94 8.95 8.93 8.95 20.2K
11:50 8.95 8.97 8.95 8.96 11.8K
11:51 8.96 8.99 8.96 8.99 44.5K
11:52 8.99 9.01 8.99 9.00 21.4K
11:53 9.00 9.01 9.00 9.01 15.2K
11:54 9.00 9.01 9.00 9.00 14.9K
11:55 9.01 9.01 9.01 9.01 36.5K
11:56 9.01 9.01 9.01 9.01 11.7K
11:57 9.01 9.01 9.01 9.01 10.2K
11:58 9.00 9.01 9.00 9.00 4.5K
11:59 9.01 9.01 8.99 8.99 10.0K
12:00 8.99 9.01 8.99 9.00 25.5K
12:01 8.99 8.99 8.98 8.99 32.5K
12:02 8.99 9.00 8.99 9.00 16.4K
12:03 9.00 9.00 8.99 9.00 7.2K
12:04 9.00 9.00 9.00 9.00 11.1K
12:05 9.00 9.00 8.99 9.00 1.4K
12:06 8.99 9.00 8.99 9.00 4.7K
12:07 9.00 9.00 8.98 8.98 56.6K
12:08 8.98 8.99 8.98 8.98 15.3K
12:09 8.98 8.98 8.97 8.97 40.2K
12:10 8.98 8.99 8.98 8.99 4.0K
12:11 8.99 9.00 8.98 8.99 41.2K
12:12 8.99 8.99 8.99 8.99 8.3K
12:13 8.99 8.99 8.98 8.99 7.0K
12:14 8.99 8.99 8.98 8.98 1.4K
12:15 9.00 9.00 9.00 9.00 12.5K
12:16 9.00 9.01 9.00 9.01 10.3K
12:17 9.01 9.01 9.00 9.00 10.4K
12:18 9.00 9.01 9.00 9.01 22.1K
12:19 9.02 9.02 9.02 9.02 4.3K
12:20 9.03 9.04 9.02 9.03 49.1K
12:21 9.04 9.04 9.04 9.04 5.2K
12:22 9.05 9.05 9.05 9.05 3.7K
12:23 9.05 9.05 9.04 9.04 2.3K
12:24 9.05 9.06 9.05 9.06 13.3K
12:25 9.06 9.06 9.06 9.06 34.7K
12:26 9.06 9.06 9.06 9.06 27.4K
12:27 9.06 9.06 9.06 9.06 24.7K
12:28 9.06 9.06 9.06 9.06 0.8K
12:29 9.06 9.07 9.06 9.07 6.4K
12:30 9.07 9.07 9.07 9.07 10.1K
12:31 9.07 9.07 9.06 9.07 25.7K
12:32 9.07 9.07 9.07 9.07 4.4K
12:33 9.07 9.07 9.07 9.07 7.5K
12:34 9.06 9.08 9.06 9.08 35.0K
12:35 9.08 9.09 9.07 9.08 12.0K
12:36 9.09 9.10 9.09 9.09 11.9K
12:37 9.10 9.10 9.10 9.10 5.1K
12:38 9.10 9.10 9.10 9.10 7.5K
12:39 9.10 9.10 9.10 9.10 3.2K
12:40 9.10 9.10 9.10 9.10 1.7K
12:41 9.10 9.10 9.09 9.09 39.1K
12:42 9.08 9.09 9.08 9.08 5.8K
12:43 9.09 9.09 9.07 9.08 60.6K
12:44 9.08 9.12 9.08 9.12 36.9K
12:45 9.12 9.12 9.12 9.12 3.5K
12:46 9.12 9.12 9.10 9.10 29.7K
12:47 9.10 9.10 9.09 9.10 8.3K
12:49 9.10 9.11 9.10 9.11 24.7K
12:50 9.11 9.12 9.10 9.10 66.9K
12:51 9.09 9.09 9.09 9.09 8.8K
12:52 9.08 9.08 9.08 9.08 27.2K
12:53 9.09 9.10 9.08 9.09 22.6K
12:54 9.08 9.09 9.08 9.09 6.4K
12:55 9.08 9.08 9.08 9.08 16.9K
12:56 9.07 9.08 9.07 9.08 14.0K
12:57 9.08 9.10 9.08 9.09 45.0K
12:58 9.10 9.10 9.10 9.10 7.6K
12:59 9.10 9.11 9.10 9.11 20.1K
13:00 9.11 9.11 9.11 9.11 1.1K
13:01 9.12 9.12 9.11 9.12 11.2K
13:02 9.12 9.13 9.12 9.13 65.6K
13:03 9.13 9.13 9.12 9.13 9.5K
13:04 9.13 9.13 9.13 9.13 2.0K
13:05 9.13 9.14 9.12 9.14 20.1K
13:06 9.14 9.14 9.13 9.13 5.0K
13:07 9.14 9.14 9.14 9.14 0.2K
13:08 9.14 9.14 9.13 9.14 166.7K
13:09 9.14 9.15 9.13 9.15 135.4K
13:10 9.15 9.15 9.15 9.15 21.5K
13:11 9.15 9.15 9.14 9.15 35.1K
13:12 9.14 9.14 9.13 9.13 63.0K
13:13 9.12 9.12 9.11 9.11 54.3K
13:14 9.12 9.12 9.12 9.12 6.6K
13:15 9.12 9.12 9.10 9.10 32.8K
13:16 9.11 9.11 9.10 9.11 8.6K
13:17 9.10 9.11 9.10 9.11 19.8K
13:18 9.11 9.11 9.10 9.10 5.2K
13:19 9.11 9.11 9.10 9.11 4.1K
13:20 9.11 9.11 9.10 9.11 9.0K
13:21 9.11 9.11 9.10 9.11 15.4K
13:22 9.10 9.12 9.10 9.12 24.8K
13:23 9.12 9.12 9.11 9.12 106.1K
13:24 9.14 9.14 9.14 9.14 23.9K
13:25 9.14 9.15 9.14 9.15 30.6K
13:26 9.15 9.15 9.14 9.15 2.9K
13:27 9.15 9.15 9.15 9.15 9.4K
13:28 9.15 9.15 9.13 9.14 65.2K
13:29 9.13 9.15 9.13 9.15 86.8K
13:30 9.15 9.15 9.12 9.12 52.5K
13:31 9.13 9.13 9.12 9.13 3.4K
13:32 9.13 9.13 9.12 9.13 12.1K
13:33 9.12 9.13 9.12 9.13 48.2K
13:34 9.13 9.13 9.12 9.12 17.0K
13:35 9.13 9.13 9.12 9.13 12.4K
13:36 9.13 9.15 9.13 9.14 67.4K
13:37 9.13 9.13 9.12 9.12 32.7K
13:38 9.13 9.13 9.12 9.12 22.8K
13:39 9.12 9.12 9.11 9.12 9.1K
13:40 9.12 9.12 9.12 9.12 8.0K
13:41 9.13 9.14 9.13 9.14 21.6K
13:42 9.14 9.14 9.14 9.14 11.3K
13:43 9.14 9.15 9.13 9.15 33.8K
13:44 9.15 9.15 9.15 9.15 15.8K
13:45 9.15 9.15 9.14 9.15 17.9K
13:46 9.15 9.15 9.13 9.13 20.4K
13:47 9.14 9.14 9.13 9.13 12.8K
13:48 9.14 9.14 9.13 9.13 48.5K
13:49 9.13 9.13 9.12 9.13 19.3K
13:50 9.13 9.13 9.11 9.11 19.6K
13:51 9.11 9.12 9.11 9.11 8.7K
13:52 9.12 9.12 9.11 9.12 7.2K
13:53 9.12 9.12 9.12 9.12 8.7K
13:54 9.12 9.12 9.11 9.11 5.7K
13:55 9.12 9.12 9.11 9.12 8.5K
13:56 9.11 9.12 9.11 9.11 8.3K
13:57 9.12 9.12 9.11 9.11 8.9K
13:58 9.12 9.12 9.10 9.10 17.0K
13:59 9.11 9.11 9.10 9.11 7.1K
14:00 9.11 9.11 9.10 9.10 4.2K
14:01 9.11 9.11 9.10 9.11 12.9K
14:02 9.10 9.11 9.10 9.11 8.4K
14:03 9.11 9.11 9.10 9.11 8.9K
14:04 9.11 9.12 9.11 9.12 33.7K
14:05 9.12 9.12 9.12 9.12 17.0K
14:06 9.12 9.13 9.12 9.13 25.1K
14:07 9.13 9.14 9.13 9.14 22.2K
14:08 9.14 9.14 9.13 9.13 85.7K
14:09 9.12 9.13 9.11 9.12 51.8K
14:10 9.13 9.13 9.13 9.13 18.2K
14:11 9.13 9.13 9.11 9.12 52.2K
14:13 9.11 9.12 9.11 9.12 12.4K
14:14 9.11 9.11 9.11 9.11 0.7K
14:15 9.11 9.13 9.11 9.13 29.0K
14:16 9.13 9.14 9.12 9.14 34.3K
14:17 9.14 9.14 9.13 9.14 46.8K
14:18 9.14 9.14 9.14 9.14 10.2K
14:19 9.13 9.14 9.13 9.14 9.7K
14:20 9.14 9.14 9.13 9.13 19.4K
14:21 9.12 9.13 9.12 9.13 1.9K
14:22 9.12 9.13 9.12 9.13 5.2K
14:23 9.12 9.13 9.12 9.12 2.7K
14:24 9.13 9.13 9.12 9.12 7.5K
14:25 9.12 9.13 9.12 9.13 10.2K
14:26 9.13 9.14 9.13 9.14 32.0K
14:27 9.14 9.14 9.13 9.13 5.2K
14:28 9.13 9.15 9.13 9.14 20.9K
14:29 9.15 9.15 9.14 9.15 7.1K
14:30 9.15 9.16 9.14 9.16 26.7K
14:31 9.16 9.16 9.16 9.16 5.4K
14:32 9.17 9.17 9.16 9.17 23.7K
14:33 9.16 9.16 9.16 9.16 31.0K
14:34 9.16 9.17 9.15 9.17 50.1K
14:35 9.17 9.17 9.17 9.17 2.6K
14:36 9.16 9.17 9.16 9.17 7.7K
14:37 9.17 9.18 9.17 9.18 26.3K
14:38 9.18 9.18 9.16 9.16 44.8K
14:39 9.17 9.18 9.16 9.18 30.9K
14:40 9.18 9.18 9.18 9.18 2.1K
14:41 9.16 9.16 9.16 9.16 41.3K
14:42 9.17 9.17 9.16 9.17 17.4K
14:43 9.16 9.16 9.16 9.16 2.3K
14:44 9.17 9.17 9.17 9.17 16.4K
14:45 9.17 9.17 9.17 9.17 1.0K
14:46 9.17 9.17 9.16 9.17 12.5K
14:47 9.16 9.17 9.16 9.17 20.1K
14:48 9.16 9.17 9.16 9.17 2.4K
14:49 9.16 9.17 9.16 9.16 7.3K
14:50 9.16 9.16 9.15 9.15 37.5K
14:51 9.15 9.15 9.14 9.15 20.5K
14:52 9.14 9.14 9.12 9.12 16.6K
14:53 9.12 9.13 9.12 9.12 8.1K
14:54 9.14 9.15 9.13 9.14 61.2K
14:55 9.15 9.15 9.14 9.15 12.6K
14:56 9.15 9.15 9.14 9.15 6.5K
14:57 9.15 9.15 9.15 9.15 6.9K
14:58 9.15 9.15 9.14 9.15 36.5K
14:59 9.14 9.15 9.14 9.15 7.2K
15:00 9.15 9.16 9.15 9.16 22.6K
15:01 9.15 9.16 9.15 9.16 10.0K
15:02 9.16 9.16 9.14 9.15 13.9K
15:03 9.15 9.15 9.14 9.15 3.5K
15:04 9.14 9.15 9.14 9.15 2.4K
15:05 9.15 9.16 9.15 9.16 12.2K
15:06 9.16 9.16 9.15 9.16 6.7K
15:07 9.16 9.17 9.16 9.16 16.9K
15:08 9.17 9.17 9.17 9.17 11.2K
15:09 9.17 9.17 9.17 9.17 7.9K
15:10 9.17 9.17 9.17 9.17 2.4K
15:11 9.17 9.17 9.16 9.16 9.5K
15:12 9.16 9.16 9.16 9.16 8.6K
15:13 9.16 9.17 9.16 9.17 13.8K
15:14 9.17 9.17 9.17 9.17 2.7K
15:15 9.17 9.17 9.16 9.16 26.9K
15:16 9.16 9.16 9.16 9.16 1.1K
15:17 9.16 9.16 9.15 9.15 4.1K
15:18 9.16 9.16 9.16 9.16 3.1K
15:19 9.16 9.16 9.16 9.16 1.3K
15:20 9.16 9.17 9.16 9.16 13.7K
15:21 9.17 9.18 9.16 9.16 20.9K
15:22 9.16 9.18 9.16 9.18 66.3K
15:23 9.18 9.18 9.18 9.18 19.8K
15:24 9.18 9.18 9.17 9.18 9.1K
15:25 9.18 9.18 9.18 9.18 3.1K
15:26 9.18 9.18 9.18 9.18 18.7K
15:27 9.18 9.18 9.17 9.18 12.0K
15:28 9.18 9.18 9.17 9.17 8.6K
15:29 9.17 9.18 9.17 9.17 7.6K
15:30 9.17 9.17 9.17 9.17 16.4K
15:31 9.17 9.17 9.16 9.17 11.6K
15:32 9.17 9.17 9.16 9.17 4.3K
15:33 9.17 9.17 9.17 9.17 8.8K
15:34 9.16 9.16 9.14 9.14 69.9K
15:35 9.14 9.15 9.14 9.15 14.2K
15:36 9.15 9.15 9.15 9.15 2.9K
15:37 9.15 9.15 9.15 9.15 2.3K
15:38 9.15 9.16 9.14 9.16 36.0K
15:39 9.16 9.16 9.16 9.16 5.9K
15:40 9.16 9.16 9.15 9.15 15.6K
15:41 9.17 9.17 9.17 9.17 37.1K
15:42 9.17 9.17 9.16 9.16 21.0K
15:43 9.15 9.15 9.13 9.14 45.7K
15:44 9.14 9.14 9.14 9.14 39.9K
15:45 9.14 9.14 9.13 9.14 9.4K
15:46 9.14 9.14 9.14 9.14 94.3K
15:47 9.14 9.14 9.14 9.14 13.4K
15:48 9.13 9.14 9.13 9.14 16.1K
15:49 9.14 9.15 9.14 9.15 45.9K
15:50 9.15 9.15 9.14 9.14 47.5K
15:51 9.15 9.15 9.15 9.15 19.8K
15:52 9.14 9.16 9.14 9.16 84.6K
15:53 9.16 9.18 9.16 9.18 89.0K
15:54 9.18 9.19 9.18 9.19 36.6K
15:55 9.19 9.20 9.19 9.20 74.7K
15:56 9.19 9.21 9.19 9.21 101.7K
15:57 9.21 9.21 9.21 9.21 41.2K
15:58 9.21 9.22 9.21 9.21 152.1K
15:59 9.21 9.22 9.20 9.20 1,484.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available