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 8.78 8.93 8.78 8.88 531.9K
09:31 8.89 8.89 8.86 8.88 50.6K
09:32 8.83 8.83 8.73 8.73 45.8K
09:33 8.74 8.74 8.70 8.72 29.6K
09:34 8.72 8.73 8.70 8.71 9.7K
09:35 8.67 8.72 8.67 8.69 70.9K
09:36 8.69 8.70 8.66 8.66 15.6K
09:37 8.66 8.68 8.66 8.68 16.1K
09:38 8.68 8.69 8.66 8.66 7.1K
09:39 8.65 8.65 8.62 8.62 28.0K
09:40 8.62 8.64 8.61 8.63 27.8K
09:41 8.63 8.63 8.60 8.62 49.9K
09:42 8.63 8.63 8.61 8.62 16.7K
09:43 8.61 8.63 8.61 8.63 42.6K
09:44 8.63 8.64 8.62 8.64 14.3K
09:45 8.64 8.70 8.64 8.69 39.9K
09:46 8.69 8.70 8.66 8.66 42.0K
09:47 8.66 8.67 8.65 8.65 23.5K
09:48 8.66 8.68 8.66 8.66 35.9K
09:49 8.66 8.66 8.64 8.64 11.0K
09:50 8.64 8.66 8.64 8.64 18.4K
09:51 8.64 8.64 8.62 8.62 15.1K
09:52 8.63 8.63 8.60 8.61 27.8K
09:53 8.62 8.62 8.58 8.58 35.5K
09:54 8.59 8.59 8.58 8.58 39.8K
09:55 8.59 8.59 8.57 8.57 33.8K
09:56 8.58 8.59 8.58 8.59 17.8K
09:57 8.59 8.59 8.59 8.59 9.2K
09:58 8.59 8.60 8.58 8.60 127.6K
09:59 8.61 8.62 8.60 8.62 50.0K
10:00 8.64 8.69 8.64 8.69 166.8K
10:01 8.68 8.69 8.64 8.64 40.8K
10:02 8.63 8.65 8.63 8.63 136.5K
10:03 8.64 8.66 8.63 8.66 16.5K
10:04 8.67 8.67 8.63 8.64 30.7K
10:05 8.64 8.66 8.64 8.65 8.2K
10:06 8.66 8.68 8.66 8.67 44.8K
10:07 8.67 8.68 8.67 8.68 26.7K
10:08 8.68 8.70 8.68 8.70 22.2K
10:09 8.70 8.70 8.67 8.67 28.5K
10:10 8.67 8.71 8.67 8.71 22.7K
10:11 8.71 8.72 8.70 8.72 49.9K
10:12 8.73 8.75 8.72 8.75 19.5K
10:13 8.76 8.76 8.75 8.76 23.6K
10:14 8.75 8.75 8.73 8.74 27.9K
10:15 8.74 8.77 8.74 8.76 43.2K
10:16 8.76 8.78 8.75 8.78 6.6K
10:17 8.79 8.79 8.78 8.78 57.8K
10:18 8.78 8.81 8.78 8.79 33.1K
10:19 8.80 8.81 8.80 8.81 35.1K
10:20 8.81 8.81 8.81 8.81 69.5K
10:21 8.80 8.82 8.79 8.82 49.3K
10:22 8.83 8.83 8.80 8.81 51.1K
10:23 8.80 8.82 8.80 8.82 31.0K
10:24 8.82 8.82 8.77 8.78 17.1K
10:25 8.78 8.78 8.72 8.72 37.0K
10:26 8.74 8.75 8.73 8.74 17.2K
10:27 8.75 8.78 8.75 8.78 60.8K
10:28 8.78 8.80 8.76 8.76 54.5K
10:29 8.77 8.77 8.74 8.76 61.0K
10:30 8.77 8.78 8.75 8.77 88.9K
10:31 8.75 8.77 8.75 8.76 60.6K
10:32 8.76 8.79 8.76 8.79 22.3K
10:33 8.79 8.79 8.78 8.78 15.3K
10:34 8.79 8.79 8.76 8.76 42.4K
10:35 8.75 8.77 8.75 8.77 60.1K
10:36 8.77 8.77 8.76 8.76 34.6K
10:37 8.76 8.77 8.76 8.77 7.4K
10:38 8.77 8.78 8.77 8.78 15.3K
10:39 8.77 8.77 8.75 8.75 31.9K
10:40 8.74 8.75 8.74 8.75 36.2K
10:41 8.76 8.76 8.75 8.76 50.5K
10:42 8.76 8.76 8.74 8.75 29.6K
10:43 8.74 8.74 8.73 8.74 31.3K
10:44 8.74 8.74 8.72 8.73 28.0K
10:45 8.74 8.76 8.74 8.76 21.8K
10:46 8.77 8.78 8.76 8.78 47.9K
10:47 8.78 8.79 8.78 8.78 36.6K
10:48 8.79 8.80 8.76 8.77 56.1K
10:49 8.76 8.77 8.75 8.77 36.6K
10:50 8.76 8.77 8.75 8.75 30.5K
10:51 8.75 8.75 8.73 8.73 58.6K
10:52 8.73 8.74 8.72 8.74 39.1K
10:53 8.74 8.74 8.73 8.73 20.3K
10:54 8.73 8.75 8.73 8.74 25.0K
10:55 8.75 8.75 8.74 8.74 12.1K
10:56 8.74 8.75 8.71 8.71 33.1K
10:57 8.71 8.74 8.71 8.74 10.2K
10:58 8.75 8.75 8.73 8.73 15.5K
10:59 8.73 8.73 8.73 8.73 15.9K
11:00 8.72 8.73 8.71 8.71 28.8K
11:01 8.72 8.72 8.71 8.72 24.5K
11:02 8.73 8.74 8.73 8.73 32.0K
11:03 8.74 8.74 8.74 8.74 11.1K
11:04 8.75 8.75 8.73 8.73 28.6K
11:05 8.73 8.74 8.73 8.74 16.9K
11:06 8.74 8.75 8.74 8.75 33.4K
11:07 8.75 8.76 8.75 8.76 18.0K
11:08 8.75 8.76 8.75 8.76 11.1K
11:09 8.77 8.79 8.77 8.79 25.3K
11:10 8.79 8.81 8.79 8.81 106.9K
11:11 8.81 8.81 8.79 8.79 33.8K
11:12 8.79 8.80 8.79 8.79 35.4K
11:13 8.79 8.80 8.79 8.79 38.6K
11:14 8.79 8.79 8.78 8.79 17.0K
11:15 8.78 8.79 8.78 8.79 28.4K
11:16 8.79 8.79 8.78 8.78 16.2K
11:17 8.79 8.79 8.79 8.79 4.3K
11:18 8.79 8.79 8.79 8.79 4.2K
11:19 8.78 8.78 8.78 8.78 15.4K
11:20 8.78 8.79 8.78 8.79 28.4K
11:21 8.79 8.79 8.77 8.77 22.4K
11:22 8.77 8.77 8.76 8.76 20.9K
11:23 8.77 8.77 8.77 8.77 1.2K
11:24 8.76 8.77 8.75 8.75 29.3K
11:25 8.74 8.75 8.73 8.73 8.8K
11:26 8.73 8.74 8.73 8.74 19.0K
11:27 8.73 8.74 8.73 8.73 12.7K
11:28 8.74 8.74 8.74 8.74 10.7K
11:29 8.73 8.74 8.73 8.74 18.2K
11:30 8.73 8.74 8.73 8.74 4.8K
11:31 8.74 8.76 8.74 8.76 15.8K
11:32 8.76 8.76 8.76 8.76 12.4K
11:33 8.76 8.76 8.75 8.75 17.1K
11:34 8.75 8.75 8.75 8.75 21.0K
11:35 8.74 8.74 8.72 8.72 16.2K
11:36 8.73 8.73 8.72 8.72 18.2K
11:37 8.72 8.72 8.71 8.72 19.6K
11:38 8.72 8.72 8.72 8.72 9.4K
11:39 8.72 8.72 8.72 8.72 12.3K
11:40 8.72 8.72 8.72 8.72 3.1K
11:41 8.72 8.73 8.72 8.73 12.0K
11:42 8.73 8.73 8.72 8.73 44.5K
11:43 8.73 8.73 8.72 8.73 16.0K
11:44 8.74 8.75 8.74 8.75 8.1K
11:45 8.75 8.76 8.75 8.76 21.7K
11:46 8.77 8.78 8.77 8.78 5.1K
11:47 8.78 8.78 8.77 8.77 10.8K
11:48 8.77 8.77 8.77 8.77 0.7K
11:49 8.76 8.77 8.76 8.77 2.9K
11:50 8.77 8.77 8.77 8.77 4.3K
11:51 8.77 8.79 8.77 8.79 15.8K
11:52 8.79 8.79 8.78 8.79 13.5K
11:53 8.79 8.80 8.78 8.79 10.5K
11:54 8.79 8.79 8.78 8.79 13.4K
11:55 8.78 8.79 8.78 8.79 8.8K
11:56 8.78 8.78 8.78 8.78 19.5K
11:57 8.78 8.78 8.76 8.77 24.0K
11:58 8.77 8.77 8.77 8.77 1.0K
11:59 8.77 8.77 8.76 8.76 9.3K
12:00 8.77 8.77 8.76 8.77 10.0K
12:01 8.77 8.77 8.76 8.76 36.8K
12:02 8.76 8.77 8.76 8.77 21.4K
12:03 8.76 8.77 8.76 8.76 27.6K
12:04 8.75 8.75 8.74 8.74 15.5K
12:05 8.73 8.75 8.73 8.74 29.6K
12:06 8.74 8.74 8.74 8.74 23.9K
12:07 8.76 8.76 8.75 8.75 35.1K
12:08 8.76 8.76 8.74 8.75 31.5K
12:09 8.75 8.75 8.75 8.75 12.1K
12:10 8.75 8.75 8.75 8.75 26.7K
12:11 8.75 8.75 8.73 8.73 31.8K
12:12 8.73 8.74 8.73 8.74 23.8K
12:13 8.74 8.75 8.74 8.74 67.5K
12:14 8.74 8.74 8.74 8.74 7.7K
12:15 8.74 8.75 8.74 8.75 12.1K
12:16 8.74 8.74 8.74 8.74 23.7K
12:17 8.74 8.74 8.73 8.74 20.4K
12:19 8.74 8.74 8.74 8.74 4.1K
12:20 8.74 8.74 8.74 8.74 14.9K
12:21 8.73 8.73 8.72 8.73 30.0K
12:22 8.73 8.74 8.73 8.74 37.5K
12:23 8.74 8.74 8.72 8.73 13.8K
12:24 8.73 8.73 8.72 8.72 9.2K
12:25 8.72 8.72 8.72 8.72 5.5K
12:26 8.71 8.72 8.70 8.71 43.9K
12:27 8.71 8.72 8.71 8.72 27.1K
12:28 8.72 8.73 8.72 8.73 11.0K
12:29 8.73 8.73 8.72 8.72 3.4K
12:30 8.73 8.73 8.72 8.72 34.3K
12:31 8.72 8.72 8.71 8.72 27.6K
12:32 8.71 8.73 8.70 8.72 71.7K
12:33 8.72 8.74 8.72 8.74 20.3K
12:34 8.74 8.76 8.74 8.76 35.7K
12:35 8.76 8.76 8.74 8.74 21.3K
12:36 8.73 8.73 8.73 8.73 31.7K
12:37 8.73 8.73 8.71 8.71 39.6K
12:38 8.70 8.70 8.69 8.69 24.5K
12:39 8.70 8.71 8.70 8.71 5.4K
12:40 8.71 8.72 8.70 8.70 32.5K
12:41 8.70 8.71 8.70 8.70 18.8K
12:42 8.71 8.71 8.70 8.70 20.7K
12:43 8.71 8.71 8.70 8.70 12.6K
12:44 8.70 8.70 8.70 8.70 6.1K
12:45 8.69 8.70 8.69 8.70 1.0K
12:46 8.70 8.70 8.70 8.70 1.2K
12:47 8.69 8.70 8.69 8.70 3.7K
12:48 8.70 8.71 8.69 8.71 40.6K
12:49 8.71 8.73 8.71 8.73 77.1K
12:50 8.73 8.74 8.73 8.74 16.6K
12:51 8.74 8.74 8.71 8.72 24.1K
12:52 8.71 8.72 8.71 8.72 33.3K
12:53 8.72 8.72 8.72 8.72 18.4K
12:54 8.72 8.72 8.70 8.70 14.8K
12:55 8.71 8.71 8.71 8.71 14.4K
12:56 8.71 8.71 8.71 8.71 8.9K
12:57 8.71 8.72 8.71 8.72 16.5K
12:58 8.71 8.71 8.70 8.70 23.2K
12:59 8.70 8.70 8.70 8.70 20.2K
13:00 8.70 8.71 8.70 8.70 39.5K
13:01 8.70 8.70 8.70 8.70 35.0K
13:02 8.69 8.69 8.67 8.67 54.7K
13:03 8.67 8.67 8.67 8.67 17.3K
13:04 8.67 8.67 8.66 8.67 33.0K
13:05 8.66 8.66 8.66 8.66 11.5K
13:06 8.66 8.67 8.66 8.67 12.0K
13:07 8.67 8.67 8.67 8.67 3.1K
13:08 8.67 8.67 8.67 8.67 9.2K
13:09 8.67 8.68 8.67 8.67 20.6K
13:10 8.68 8.68 8.68 8.68 11.1K
13:11 8.68 8.68 8.68 8.68 6.8K
13:12 8.68 8.68 8.68 8.68 7.4K
13:13 8.67 8.67 8.64 8.65 36.8K
13:14 8.65 8.65 8.64 8.64 12.8K
13:15 8.64 8.64 8.64 8.64 13.1K
13:16 8.64 8.64 8.63 8.64 4.2K
13:17 8.64 8.64 8.62 8.62 26.7K
13:18 8.61 8.62 8.61 8.62 12.9K
13:19 8.62 8.62 8.61 8.61 15.7K
13:20 8.62 8.62 8.60 8.61 41.4K
13:21 8.62 8.63 8.62 8.63 29.2K
13:22 8.63 8.64 8.63 8.64 19.3K
13:23 8.63 8.63 8.63 8.63 26.9K
13:24 8.63 8.64 8.63 8.63 38.4K
13:25 8.63 8.63 8.61 8.61 16.4K
13:26 8.61 8.61 8.61 8.61 13.1K
13:27 8.61 8.61 8.60 8.60 29.1K
13:28 8.59 8.61 8.59 8.61 57.7K
13:29 8.61 8.61 8.59 8.60 19.9K
13:30 8.60 8.61 8.60 8.61 31.2K
13:31 8.60 8.62 8.60 8.62 46.4K
13:32 8.62 8.62 8.60 8.60 72.8K
13:33 8.60 8.61 8.59 8.61 17.4K
13:34 8.61 8.62 8.61 8.61 40.1K
13:35 8.61 8.61 8.61 8.61 17.2K
13:36 8.61 8.62 8.61 8.62 35.0K
13:37 8.62 8.62 8.60 8.61 32.9K
13:38 8.61 8.61 8.60 8.61 28.8K
13:39 8.61 8.61 8.60 8.60 19.9K
13:40 8.61 8.63 8.61 8.63 57.8K
13:41 8.62 8.62 8.62 8.62 24.5K
13:42 8.62 8.63 8.62 8.63 16.2K
13:43 8.63 8.63 8.63 8.63 11.8K
13:44 8.63 8.63 8.63 8.63 11.7K
13:45 8.63 8.63 8.63 8.63 11.7K
13:46 8.62 8.63 8.62 8.62 13.9K
13:47 8.62 8.64 8.62 8.64 24.1K
13:48 8.64 8.64 8.64 8.64 21.4K
13:49 8.64 8.64 8.62 8.63 93.8K
13:50 8.62 8.63 8.62 8.63 30.5K
13:51 8.63 8.63 8.63 8.63 0.4K
13:52 8.62 8.63 8.62 8.63 5.3K
13:53 8.63 8.63 8.61 8.62 15.8K
13:54 8.61 8.61 8.61 8.61 36.9K
13:55 8.61 8.61 8.60 8.61 22.0K
13:56 8.60 8.61 8.60 8.61 18.4K
13:57 8.61 8.61 8.61 8.61 9.9K
13:58 8.60 8.60 8.60 8.60 27.1K
13:59 8.60 8.61 8.60 8.61 8.8K
14:00 8.61 8.61 8.61 8.61 6.3K
14:01 8.61 8.61 8.61 8.61 6.6K
14:02 8.59 8.60 8.59 8.60 11.9K
14:03 8.59 8.59 8.59 8.59 9.8K
14:04 8.59 8.59 8.57 8.58 9.8K
14:05 8.58 8.58 8.58 8.58 6.8K
14:06 8.58 8.58 8.58 8.58 13.3K
14:07 8.59 8.59 8.59 8.59 6.5K
14:08 8.59 8.59 8.58 8.59 6.4K
14:09 8.58 8.60 8.58 8.59 44.0K
14:10 8.59 8.62 8.59 8.62 24.6K
14:11 8.62 8.63 8.62 8.63 17.5K
14:12 8.62 8.62 8.62 8.62 25.3K
14:13 8.62 8.63 8.62 8.62 36.2K
14:14 8.62 8.62 8.62 8.62 12.6K
14:15 8.61 8.62 8.61 8.61 18.8K
14:16 8.62 8.62 8.62 8.62 7.4K
14:17 8.62 8.62 8.62 8.62 13.8K
14:18 8.60 8.61 8.60 8.61 17.3K
14:19 8.61 8.62 8.61 8.62 11.9K
14:20 8.61 8.63 8.61 8.63 23.7K
14:21 8.63 8.63 8.63 8.63 3.6K
14:22 8.63 8.63 8.63 8.63 7.1K
14:23 8.63 8.65 8.63 8.65 10.7K
14:24 8.65 8.66 8.65 8.66 14.5K
14:25 8.66 8.67 8.66 8.67 26.0K
14:26 8.67 8.67 8.67 8.67 23.8K
14:27 8.67 8.68 8.67 8.67 19.1K
14:28 8.67 8.67 8.66 8.66 12.0K
14:29 8.66 8.66 8.66 8.66 3.7K
14:30 8.65 8.66 8.64 8.66 16.4K
14:31 8.67 8.67 8.67 8.67 5.3K
14:32 8.67 8.67 8.66 8.67 12.1K
14:33 8.68 8.68 8.67 8.67 14.8K
14:34 8.68 8.68 8.68 8.68 10.1K
14:35 8.68 8.68 8.68 8.68 5.8K
14:36 8.68 8.69 8.68 8.69 16.9K
14:37 8.69 8.69 8.69 8.69 3.2K
14:38 8.68 8.68 8.68 8.68 10.4K
14:39 8.68 8.68 8.67 8.67 4.5K
14:40 8.67 8.68 8.67 8.68 4.5K
14:41 8.67 8.68 8.67 8.68 10.2K
14:42 8.68 8.69 8.68 8.69 15.4K
14:43 8.70 8.70 8.70 8.70 49.5K
14:44 8.69 8.70 8.69 8.70 5.9K
14:45 8.70 8.70 8.68 8.68 14.0K
14:46 8.69 8.69 8.69 8.69 7.7K
14:47 8.69 8.69 8.68 8.68 16.9K
14:48 8.69 8.69 8.69 8.69 10.3K
14:49 8.69 8.69 8.69 8.69 3.4K
14:50 8.69 8.69 8.66 8.67 27.7K
14:51 8.66 8.66 8.66 8.66 8.7K
14:52 8.66 8.66 8.65 8.65 31.0K
14:53 8.65 8.65 8.64 8.65 29.6K
14:54 8.65 8.65 8.64 8.64 8.6K
14:55 8.65 8.66 8.65 8.66 9.8K
14:56 8.65 8.65 8.64 8.64 7.3K
14:57 8.65 8.65 8.65 8.65 3.7K
14:58 8.65 8.66 8.65 8.66 9.8K
14:59 8.66 8.66 8.65 8.65 5.2K
15:00 8.66 8.66 8.65 8.66 7.2K
15:01 8.66 8.66 8.66 8.66 4.1K
15:02 8.66 8.66 8.65 8.65 2.4K
15:03 8.66 8.66 8.66 8.66 25.7K
15:04 8.66 8.66 8.66 8.66 1.5K
15:05 8.66 8.66 8.66 8.66 2.8K
15:06 8.66 8.66 8.66 8.66 2.6K
15:07 8.66 8.67 8.66 8.67 10.6K
15:08 8.67 8.67 8.67 8.67 3.9K
15:09 8.67 8.67 8.66 8.67 8.3K
15:10 8.67 8.67 8.66 8.67 9.0K
15:11 8.66 8.66 8.65 8.65 13.1K
15:12 8.66 8.66 8.65 8.66 21.3K
15:13 8.67 8.67 8.66 8.66 5.4K
15:14 8.66 8.66 8.66 8.66 4.4K
15:15 8.66 8.66 8.66 8.66 4.5K
15:16 8.66 8.66 8.66 8.66 6.8K
15:17 8.66 8.66 8.66 8.66 5.3K
15:18 8.66 8.66 8.65 8.66 7.5K
15:19 8.66 8.67 8.66 8.66 21.7K
15:20 8.67 8.67 8.66 8.66 18.2K
15:21 8.65 8.65 8.65 8.65 11.0K
15:22 8.65 8.65 8.65 8.65 1.5K
15:23 8.65 8.66 8.65 8.66 29.7K
15:24 8.66 8.66 8.66 8.66 1.4K
15:25 8.66 8.66 8.65 8.66 6.7K
15:26 8.66 8.66 8.65 8.66 5.2K
15:27 8.66 8.66 8.66 8.66 13.0K
15:28 8.66 8.66 8.66 8.66 6.9K
15:29 8.65 8.66 8.65 8.66 20.2K
15:30 8.65 8.67 8.65 8.67 49.5K
15:31 8.67 8.68 8.66 8.67 15.3K
15:32 8.66 8.67 8.66 8.67 8.8K
15:33 8.67 8.67 8.66 8.67 12.4K
15:34 8.67 8.67 8.66 8.66 30.4K
15:35 8.66 8.66 8.65 8.66 61.1K
15:36 8.66 8.66 8.66 8.66 16.7K
15:37 8.66 8.68 8.66 8.66 59.7K
15:38 8.67 8.67 8.66 8.67 11.9K
15:39 8.67 8.68 8.67 8.67 35.6K
15:40 8.68 8.68 8.67 8.68 17.7K
15:41 8.68 8.68 8.68 8.68 18.7K
15:42 8.68 8.68 8.66 8.67 47.2K
15:43 8.67 8.68 8.67 8.68 22.6K
15:44 8.68 8.68 8.67 8.68 15.0K
15:45 8.67 8.67 8.64 8.66 41.7K
15:46 8.66 8.66 8.66 8.66 12.9K
15:47 8.66 8.67 8.66 8.67 18.2K
15:48 8.68 8.68 8.67 8.68 31.1K
15:49 8.68 8.70 8.68 8.68 58.8K
15:50 8.69 8.69 8.68 8.68 46.2K
15:51 8.68 8.69 8.68 8.69 30.9K
15:52 8.69 8.69 8.68 8.69 27.9K
15:53 8.68 8.69 8.67 8.67 41.2K
15:54 8.68 8.69 8.67 8.69 55.3K
15:55 8.68 8.70 8.68 8.70 33.6K
15:56 8.70 8.70 8.69 8.69 64.6K
15:57 8.69 8.69 8.69 8.69 35.2K
15:58 8.69 8.69 8.68 8.69 117.9K
15:59 8.68 8.68 8.66 8.68 1,551.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available