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 9.10 9.11 9.07 9.10 172.5K
09:31 9.10 9.10 9.04 9.04 22.5K
09:32 9.04 9.08 9.03 9.08 22.6K
09:33 9.08 9.10 9.08 9.10 4.2K
09:34 9.06 9.09 9.06 9.08 28.8K
09:35 9.05 9.06 9.05 9.05 14.1K
09:36 9.05 9.08 9.05 9.07 25.4K
09:37 9.07 9.10 9.06 9.07 29.8K
09:38 9.07 9.08 9.07 9.07 13.0K
09:39 9.08 9.08 9.06 9.07 9.3K
09:40 9.07 9.12 9.05 9.12 23.6K
09:41 9.12 9.12 9.08 9.08 22.5K
09:42 9.08 9.09 9.08 9.09 20.8K
09:43 9.08 9.08 9.07 9.07 12.0K
09:44 9.10 9.11 9.10 9.10 4.8K
09:45 9.10 9.13 9.10 9.13 23.1K
09:46 9.13 9.13 9.12 9.12 5.0K
09:47 9.13 9.14 9.13 9.14 6.7K
09:48 9.15 9.16 9.15 9.16 11.3K
09:49 9.16 9.16 9.14 9.14 27.1K
09:50 9.13 9.13 9.12 9.12 8.1K
09:51 9.12 9.12 9.11 9.11 12.4K
09:52 9.10 9.12 9.10 9.12 4.4K
09:53 9.12 9.12 9.11 9.11 5.2K
09:54 9.12 9.12 9.11 9.12 2.0K
09:55 9.11 9.12 9.11 9.11 4.1K
09:56 9.11 9.11 9.10 9.10 6.4K
09:57 9.10 9.10 9.09 9.10 2.3K
09:58 9.10 9.12 9.10 9.12 2.3K
09:59 9.12 9.13 9.12 9.13 10.6K
10:00 9.13 9.15 9.13 9.13 12.8K
10:01 9.13 9.13 9.12 9.12 4.7K
10:02 9.12 9.14 9.12 9.13 6.2K
10:03 9.13 9.14 9.13 9.14 3.6K
10:04 9.13 9.13 9.11 9.11 11.0K
10:05 9.12 9.13 9.11 9.13 18.8K
10:06 9.12 9.12 9.11 9.12 22.0K
10:07 9.11 9.11 9.10 9.11 34.2K
10:08 9.11 9.12 9.10 9.12 35.2K
10:09 9.12 9.13 9.12 9.12 8.7K
10:10 9.12 9.14 9.12 9.14 7.3K
10:11 9.14 9.15 9.14 9.15 11.1K
10:12 9.15 9.15 9.15 9.15 2.7K
10:13 9.15 9.15 9.15 9.15 27.6K
10:14 9.14 9.14 9.14 9.14 7.8K
10:15 9.14 9.14 9.14 9.14 24.2K
10:16 9.14 9.15 9.14 9.15 13.6K
10:17 9.15 9.15 9.15 9.15 3.2K
10:18 9.15 9.15 9.14 9.15 10.7K
10:19 9.15 9.15 9.14 9.14 27.0K
10:20 9.13 9.13 9.12 9.13 47.9K
10:21 9.13 9.13 9.12 9.12 4.3K
10:22 9.11 9.12 9.10 9.12 34.4K
10:23 9.12 9.13 9.11 9.13 9.1K
10:24 9.12 9.12 9.10 9.10 10.4K
10:25 9.10 9.11 9.10 9.10 37.0K
10:26 9.10 9.10 9.10 9.10 2.0K
10:27 9.10 9.11 9.10 9.10 33.2K
10:28 9.10 9.10 9.09 9.09 19.5K
10:29 9.07 9.08 9.07 9.08 11.4K
10:30 9.10 9.10 9.10 9.10 16.2K
10:31 9.10 9.10 9.09 9.09 5.7K
10:32 9.09 9.09 9.08 9.08 8.4K
10:33 9.08 9.10 9.08 9.10 39.8K
10:34 9.10 9.10 9.09 9.10 81.5K
10:35 9.10 9.10 9.10 9.10 0.9K
10:36 9.10 9.10 9.08 9.09 142.4K
10:37 9.08 9.08 9.08 9.08 14.0K
10:38 9.09 9.09 9.09 9.09 0.3K
10:39 9.08 9.08 9.08 9.08 7.2K
10:40 9.08 9.08 9.07 9.08 9.6K
10:41 9.08 9.09 9.08 9.09 4.7K
10:42 9.08 9.12 9.08 9.12 45.7K
10:43 9.12 9.12 9.11 9.11 10.6K
10:44 9.11 9.11 9.09 9.09 26.8K
10:45 9.09 9.09 9.09 9.09 25.1K
10:46 9.09 9.11 9.09 9.11 34.9K
10:47 9.11 9.11 9.11 9.11 1.7K
10:48 9.10 9.10 9.09 9.09 12.3K
10:49 9.08 9.08 9.08 9.08 35.7K
10:50 9.08 9.08 9.08 9.08 7.8K
10:51 9.08 9.08 9.08 9.08 1.1K
10:52 9.07 9.07 9.05 9.06 49.2K
10:53 9.07 9.07 9.07 9.07 7.2K
10:54 9.06 9.07 9.06 9.06 3.0K
10:55 9.07 9.07 9.06 9.07 16.9K
10:56 9.06 9.06 9.06 9.06 16.0K
10:57 9.06 9.06 9.05 9.05 2.4K
10:58 9.05 9.06 9.04 9.06 30.8K
10:59 9.06 9.08 9.05 9.08 21.1K
11:00 9.08 9.09 9.08 9.09 5.3K
11:01 9.09 9.09 9.08 9.09 8.3K
11:02 9.09 9.09 9.09 9.09 2.2K
11:03 9.09 9.10 9.08 9.10 14.6K
11:04 9.09 9.09 9.09 9.09 7.8K
11:06 9.08 9.08 9.08 9.08 6.5K
11:07 9.08 9.08 9.07 9.07 3.0K
11:08 9.07 9.08 9.07 9.07 2.3K
11:09 9.08 9.08 9.07 9.07 23.6K
11:10 9.07 9.07 9.05 9.05 14.5K
11:11 9.05 9.05 9.05 9.05 8.1K
11:12 9.06 9.06 9.04 9.04 31.3K
11:13 9.05 9.05 9.05 9.05 4.0K
11:14 9.05 9.05 9.05 9.05 1.3K
11:15 9.06 9.06 9.06 9.06 10.1K
11:16 9.05 9.05 9.05 9.05 6.3K
11:17 9.05 9.06 9.05 9.05 1.4K
11:18 9.05 9.05 9.05 9.05 31.2K
11:19 9.05 9.05 9.04 9.04 15.9K
11:20 9.04 9.04 8.98 8.99 65.0K
11:21 9.00 9.00 8.99 9.00 26.2K
11:22 8.99 8.99 8.99 8.99 36.6K
11:23 8.99 9.00 8.99 9.00 6.5K
11:24 8.99 9.01 8.99 9.01 32.7K
11:25 9.00 9.00 9.00 9.00 6.0K
11:26 9.00 9.00 8.99 8.99 6.4K
11:27 8.99 8.99 8.98 8.98 19.0K
11:28 8.98 8.98 8.97 8.98 6.6K
11:29 8.98 8.98 8.96 8.97 48.4K
11:30 8.97 8.97 8.95 8.95 20.9K
11:31 8.96 8.96 8.96 8.96 17.2K
11:32 8.96 8.96 8.94 8.95 21.1K
11:33 8.95 8.95 8.94 8.95 10.7K
11:34 8.94 8.95 8.94 8.95 7.8K
11:35 8.95 8.96 8.95 8.96 29.9K
11:36 8.95 8.96 8.95 8.95 1.0K
11:37 8.95 8.95 8.92 8.93 39.8K
11:38 8.93 8.93 8.92 8.92 55.2K
11:39 8.93 8.94 8.93 8.93 18.2K
11:40 8.94 8.94 8.92 8.93 7.1K
11:41 8.93 8.93 8.92 8.93 18.2K
11:42 8.93 8.95 8.93 8.94 30.1K
11:43 8.93 8.94 8.93 8.93 42.7K
11:44 8.94 8.94 8.94 8.94 1.0K
11:45 8.93 8.93 8.93 8.93 35.7K
11:46 8.93 8.94 8.92 8.94 30.8K
11:47 8.93 8.93 8.93 8.93 19.4K
11:48 8.93 8.94 8.93 8.94 13.2K
11:49 8.93 8.96 8.93 8.96 26.5K
11:50 8.96 8.97 8.96 8.97 15.1K
11:51 8.97 8.97 8.96 8.96 18.8K
11:52 8.96 8.96 8.95 8.96 19.4K
11:53 8.96 8.96 8.96 8.96 11.4K
11:54 8.96 8.96 8.96 8.96 19.2K
11:55 8.96 8.97 8.96 8.96 36.0K
11:56 8.96 8.97 8.96 8.97 21.7K
11:57 8.97 8.97 8.97 8.97 16.0K
11:58 8.97 8.97 8.97 8.97 5.2K
11:59 8.97 8.97 8.97 8.97 6.5K
12:00 8.97 8.98 8.97 8.98 26.9K
12:01 8.98 8.99 8.98 8.99 13.8K
12:02 8.99 8.99 8.98 8.98 7.8K
12:03 8.98 8.99 8.98 8.98 73.8K
12:04 8.98 8.98 8.98 8.98 15.1K
12:05 8.98 8.98 8.97 8.98 31.5K
12:06 8.98 8.98 8.97 8.97 21.4K
12:07 8.97 8.97 8.96 8.96 4.6K
12:08 8.96 8.96 8.95 8.95 11.1K
12:09 8.95 8.96 8.95 8.96 9.9K
12:10 8.96 8.96 8.96 8.96 2.1K
12:11 8.96 8.96 8.96 8.96 22.2K
12:12 8.96 8.96 8.95 8.96 9.0K
12:13 8.97 8.97 8.97 8.97 21.3K
12:14 8.96 8.96 8.96 8.96 7.4K
12:15 8.97 8.97 8.97 8.97 18.1K
12:16 8.97 8.97 8.97 8.97 8.2K
12:17 8.97 8.97 8.96 8.96 2.3K
12:18 8.97 8.97 8.97 8.97 1.7K
12:19 8.97 8.97 8.97 8.97 2.4K
12:20 8.97 8.97 8.97 8.97 0.7K
12:21 8.97 8.97 8.96 8.97 8.4K
12:22 8.97 8.97 8.97 8.97 2.0K
12:23 8.97 8.98 8.96 8.97 26.7K
12:24 8.97 8.97 8.96 8.96 0.8K
12:25 8.97 8.97 8.97 8.97 6.5K
12:26 8.97 8.97 8.95 8.95 7.8K
12:27 8.95 8.95 8.95 8.95 15.0K
12:28 8.95 8.95 8.94 8.94 1.5K
12:29 8.94 8.94 8.94 8.94 11.4K
12:30 8.94 8.94 8.94 8.94 7.3K
12:31 8.94 8.94 8.94 8.94 41.8K
12:32 8.94 8.95 8.94 8.95 9.4K
12:33 8.94 8.95 8.94 8.95 15.1K
12:34 8.94 8.95 8.94 8.94 44.9K
12:35 8.94 8.94 8.93 8.93 0.7K
12:36 8.94 8.94 8.93 8.94 2.2K
12:37 8.93 8.93 8.93 8.93 25.8K
12:38 8.93 8.93 8.93 8.93 6.8K
12:39 8.93 8.93 8.93 8.93 1.3K
12:40 8.93 8.93 8.93 8.93 30.2K
12:42 8.93 8.93 8.93 8.93 4.0K
12:43 8.93 8.93 8.92 8.93 2.2K
12:44 8.92 8.93 8.92 8.93 34.7K
12:45 8.93 8.93 8.92 8.93 4.2K
12:46 8.93 8.93 8.93 8.93 4.9K
12:47 8.93 8.93 8.92 8.92 4.1K
12:48 8.93 8.93 8.93 8.93 19.6K
12:49 8.93 8.94 8.93 8.94 33.3K
12:50 8.93 8.94 8.93 8.94 2.6K
12:51 8.94 8.94 8.94 8.94 3.7K
12:52 8.94 8.95 8.94 8.95 44.6K
12:53 8.95 8.96 8.95 8.96 9.7K
12:54 8.96 8.96 8.96 8.96 17.2K
12:55 8.96 8.96 8.96 8.96 25.1K
12:56 8.95 8.96 8.95 8.96 5.9K
12:57 8.96 8.96 8.96 8.96 11.4K
12:58 8.96 8.96 8.96 8.96 8.9K
12:59 8.96 8.96 8.95 8.96 12.1K
13:00 8.96 8.96 8.96 8.96 1.3K
13:01 8.96 8.96 8.96 8.96 2.4K
13:02 8.95 8.96 8.95 8.96 8.8K
13:03 8.96 8.96 8.96 8.96 2.1K
13:04 8.96 8.96 8.96 8.96 3.3K
13:05 8.96 8.96 8.96 8.96 8.0K
13:06 8.95 8.96 8.95 8.96 9.2K
13:07 8.96 8.96 8.94 8.94 24.6K
13:08 8.94 8.95 8.94 8.95 39.2K
13:10 8.94 8.94 8.94 8.94 8.0K
13:11 8.95 8.95 8.95 8.95 1.7K
13:12 8.95 8.95 8.95 8.95 17.6K
13:13 8.95 8.95 8.95 8.95 2.2K
13:15 8.95 8.95 8.95 8.95 1.4K
13:16 8.95 8.95 8.95 8.95 3.6K
13:17 8.95 8.95 8.95 8.95 1.7K
13:18 8.95 8.95 8.95 8.95 9.4K
13:19 8.95 8.95 8.94 8.94 1.9K
13:20 8.95 8.95 8.95 8.95 15.1K
13:21 8.96 8.96 8.96 8.96 13.3K
13:22 8.96 8.97 8.96 8.97 20.2K
13:23 8.97 8.98 8.97 8.98 28.0K
13:24 8.98 8.98 8.98 8.98 3.6K
13:25 8.98 8.98 8.97 8.97 1.2K
13:26 8.98 8.98 8.98 8.98 11.8K
13:27 8.97 8.98 8.97 8.98 3.6K
13:28 8.98 8.98 8.97 8.98 4.5K
13:29 8.98 8.98 8.98 8.98 1.5K
13:30 8.98 8.98 8.97 8.98 15.8K
13:31 8.98 8.98 8.98 8.98 12.3K
13:32 8.98 8.98 8.97 8.98 1.5K
13:33 8.98 8.98 8.98 8.98 5.8K
13:34 8.98 8.99 8.98 8.99 17.1K
13:35 8.99 8.99 8.99 8.99 2.1K
13:36 8.99 9.00 8.99 9.00 24.8K
13:37 9.00 9.00 9.00 9.00 2.1K
13:38 9.00 9.00 8.99 9.00 1.7K
13:39 9.00 9.00 8.99 9.00 7.0K
13:40 9.00 9.00 8.99 8.99 1.6K
13:41 9.00 9.00 8.99 9.00 1.9K
13:42 8.99 9.00 8.99 8.99 2.3K
13:43 9.00 9.00 8.99 8.99 21.9K
13:44 8.99 8.99 8.99 8.99 55.6K
13:45 8.99 8.99 8.99 8.99 1.3K
13:46 8.99 8.99 8.99 8.99 12.8K
13:47 8.98 8.98 8.98 8.98 17.7K
13:48 8.99 8.99 8.99 8.99 2.1K
13:49 8.99 8.99 8.99 8.99 5.4K
13:50 8.99 8.99 8.98 8.98 4.7K
13:51 8.98 8.99 8.98 8.99 10.7K
13:52 8.99 8.99 8.99 8.99 6.6K
13:53 8.99 8.99 8.99 8.99 9.8K
13:54 8.99 8.99 8.99 8.99 17.1K
13:55 9.00 9.00 9.00 9.00 14.3K
13:56 9.00 9.00 9.00 9.00 7.8K
13:57 9.01 9.01 9.00 9.01 64.7K
13:58 9.01 9.01 9.00 9.00 22.9K
13:59 9.00 9.00 8.99 9.00 32.5K
14:00 9.00 9.03 9.00 9.01 64.2K
14:01 9.01 9.01 8.98 8.98 34.0K
14:02 8.97 8.97 8.94 8.95 170.3K
14:03 8.96 8.97 8.95 8.95 17.7K
14:04 8.96 8.97 8.96 8.97 4.3K
14:05 8.98 8.98 8.96 8.96 12.1K
14:06 8.95 8.95 8.94 8.94 7.0K
14:07 8.94 8.95 8.94 8.94 9.9K
14:08 8.94 8.94 8.94 8.94 14.8K
14:09 8.95 8.96 8.94 8.96 27.9K
14:10 8.96 8.98 8.96 8.97 36.2K
14:11 8.96 8.96 8.94 8.94 34.3K
14:12 8.94 8.95 8.94 8.95 14.5K
14:13 8.95 8.95 8.92 8.92 26.1K
14:14 8.92 8.93 8.92 8.92 41.7K
14:15 8.92 8.92 8.91 8.91 22.7K
14:16 8.92 8.92 8.90 8.90 59.0K
14:17 8.91 8.91 8.90 8.91 7.4K
14:18 8.91 8.91 8.89 8.89 31.4K
14:19 8.90 8.90 8.87 8.88 62.8K
14:20 8.88 8.91 8.88 8.91 24.2K
14:21 8.91 8.91 8.89 8.89 37.1K
14:22 8.89 8.90 8.89 8.90 29.1K
14:23 8.91 8.91 8.91 8.91 13.2K
14:24 8.91 8.91 8.89 8.89 25.7K
14:25 8.89 8.89 8.89 8.89 16.1K
14:26 8.89 8.89 8.89 8.89 4.8K
14:27 8.89 8.89 8.88 8.88 18.1K
14:28 8.87 8.87 8.85 8.85 80.5K
14:29 8.86 8.86 8.85 8.86 51.1K
14:30 8.87 8.87 8.86 8.86 57.0K
14:31 8.87 8.88 8.86 8.88 39.0K
14:32 8.88 8.89 8.88 8.89 14.4K
14:33 8.89 8.90 8.88 8.88 42.7K
14:34 8.87 8.92 8.87 8.90 62.6K
14:35 8.90 8.93 8.90 8.91 23.9K
14:36 8.93 8.93 8.89 8.89 21.1K
14:37 8.89 8.93 8.89 8.89 48.5K
14:38 8.89 8.90 8.88 8.88 21.7K
14:39 8.88 8.89 8.84 8.84 40.3K
14:40 8.83 8.84 8.82 8.83 38.1K
14:41 8.83 8.83 8.82 8.83 39.0K
14:42 8.84 8.87 8.84 8.86 31.6K
14:43 8.85 8.86 8.85 8.86 30.2K
14:44 8.86 8.86 8.85 8.85 44.0K
14:45 8.84 8.86 8.84 8.86 27.0K
14:46 8.85 8.86 8.83 8.84 28.7K
14:47 8.84 8.85 8.84 8.85 11.2K
14:48 8.85 8.85 8.81 8.81 32.3K
14:49 8.81 8.82 8.79 8.80 63.7K
14:50 8.79 8.80 8.77 8.79 69.1K
14:51 8.80 8.83 8.80 8.81 52.4K
14:52 8.81 8.81 8.78 8.79 53.7K
14:53 8.78 8.78 8.76 8.78 62.5K
14:54 8.78 8.79 8.77 8.77 41.4K
14:55 8.78 8.79 8.77 8.77 47.7K
14:56 8.77 8.78 8.76 8.77 48.1K
14:57 8.77 8.77 8.75 8.77 100.1K
14:58 8.76 8.77 8.75 8.76 42.3K
14:59 8.76 8.77 8.75 8.76 51.4K
15:00 8.76 8.76 8.73 8.74 59.7K
15:01 8.73 8.75 8.72 8.74 63.2K
15:02 8.73 8.75 8.73 8.74 34.8K
15:03 8.75 8.76 8.73 8.74 84.5K
15:04 8.74 8.75 8.74 8.75 42.5K
15:05 8.75 8.75 8.73 8.73 29.4K
15:06 8.72 8.73 8.71 8.73 78.3K
15:07 8.74 8.75 8.72 8.72 17.6K
15:08 8.72 8.74 8.72 8.74 24.6K
15:09 8.75 8.76 8.74 8.76 23.0K
15:10 8.76 8.76 8.75 8.75 9.7K
15:11 8.75 8.75 8.73 8.73 96.1K
15:12 8.74 8.74 8.72 8.73 51.2K
15:13 8.73 8.73 8.70 8.72 102.3K
15:14 8.72 8.75 8.70 8.71 40.6K
15:15 8.71 8.72 8.71 8.72 14.5K
15:16 8.72 8.72 8.68 8.69 57.9K
15:17 8.70 8.71 8.70 8.70 21.1K
15:18 8.71 8.72 8.71 8.72 16.8K
15:19 8.72 8.72 8.71 8.72 6.4K
15:20 8.71 8.71 8.69 8.71 53.0K
15:21 8.71 8.71 8.70 8.70 29.3K
15:22 8.70 8.71 8.69 8.69 44.3K
15:23 8.67 8.69 8.67 8.67 39.7K
15:24 8.67 8.68 8.67 8.67 84.7K
15:25 8.68 8.68 8.67 8.68 37.2K
15:26 8.68 8.68 8.67 8.67 60.6K
15:27 8.66 8.69 8.66 8.68 76.9K
15:28 8.69 8.69 8.67 8.68 30.1K
15:29 8.68 8.68 8.67 8.68 27.3K
15:30 8.69 8.69 8.68 8.68 12.4K
15:31 8.69 8.69 8.66 8.67 40.0K
15:32 8.66 8.69 8.66 8.69 62.8K
15:33 8.69 8.70 8.69 8.69 29.6K
15:34 8.69 8.70 8.68 8.70 14.1K
15:35 8.70 8.70 8.68 8.68 18.5K
15:36 8.69 8.69 8.67 8.68 38.0K
15:37 8.68 8.68 8.66 8.67 12.3K
15:38 8.66 8.67 8.66 8.66 32.5K
15:39 8.67 8.68 8.66 8.67 34.4K
15:40 8.68 8.69 8.67 8.69 57.2K
15:41 8.68 8.72 8.68 8.72 66.8K
15:42 8.72 8.72 8.71 8.71 32.7K
15:43 8.71 8.72 8.70 8.70 30.6K
15:44 8.70 8.71 8.70 8.70 41.8K
15:45 8.70 8.72 8.70 8.72 120.6K
15:46 8.71 8.72 8.71 8.71 46.0K
15:47 8.72 8.73 8.71 8.73 41.5K
15:48 8.73 8.74 8.72 8.73 44.9K
15:49 8.74 8.74 8.73 8.74 106.2K
15:50 8.74 8.74 8.73 8.73 55.4K
15:51 8.73 8.74 8.73 8.74 53.5K
15:52 8.74 8.75 8.73 8.75 74.7K
15:53 8.74 8.75 8.74 8.75 53.0K
15:54 8.74 8.75 8.74 8.74 89.1K
15:55 8.73 8.74 8.73 8.74 97.8K
15:56 8.73 8.74 8.73 8.73 49.4K
15:57 8.74 8.74 8.73 8.73 212.3K
15:58 8.73 8.73 8.72 8.72 243.7K
15:59 8.73 8.76 8.72 8.75 2,234.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available