Coeur Mining

CDE
🏛️ usa →
18.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.83 8.86 8.82 8.86 183.3K
09:31 8.87 8.88 8.83 8.86 48.0K
09:32 8.88 8.89 8.87 8.89 85.1K
09:33 8.91 8.93 8.89 8.89 34.7K
09:34 8.91 8.92 8.90 8.92 16.9K
09:35 8.92 8.96 8.92 8.95 39.4K
09:36 8.95 8.96 8.95 8.96 34.3K
09:37 8.96 8.99 8.95 8.99 69.0K
09:38 8.99 8.99 8.98 8.98 40.8K
09:39 9.00 9.00 8.99 9.00 25.0K
09:40 9.00 9.00 8.98 8.98 40.8K
09:41 8.99 8.99 8.96 8.98 12.4K
09:42 8.98 8.98 8.97 8.97 10.6K
09:43 8.99 9.01 8.99 9.01 53.4K
09:44 9.01 9.02 9.00 9.02 30.4K
09:45 9.05 9.07 9.05 9.06 41.1K
09:46 9.08 9.09 9.07 9.09 31.0K
09:47 9.08 9.10 9.08 9.10 11.3K
09:48 9.09 9.11 9.09 9.11 55.7K
09:49 9.09 9.11 9.09 9.11 5.8K
09:50 9.10 9.14 9.10 9.13 79.1K
09:51 9.10 9.13 9.10 9.13 30.9K
09:52 9.12 9.16 9.12 9.16 55.5K
09:53 9.16 9.16 9.10 9.11 33.2K
09:54 9.10 9.14 9.10 9.14 30.3K
09:55 9.15 9.15 9.13 9.13 31.2K
09:56 9.14 9.14 9.10 9.10 30.1K
09:57 9.11 9.12 9.10 9.11 19.6K
09:58 9.11 9.13 9.11 9.12 10.2K
09:59 9.11 9.12 9.10 9.11 25.3K
10:00 9.12 9.14 9.11 9.14 70.8K
10:01 9.15 9.15 9.14 9.14 21.3K
10:02 9.15 9.15 9.14 9.14 24.8K
10:03 9.13 9.15 9.12 9.12 80.1K
10:04 9.12 9.12 9.10 9.10 35.7K
10:05 9.10 9.12 9.10 9.11 23.7K
10:06 9.13 9.14 9.12 9.13 7.6K
10:07 9.10 9.12 9.10 9.12 13.2K
10:08 9.12 9.13 9.11 9.11 19.0K
10:09 9.11 9.11 9.11 9.11 3.3K
10:10 9.11 9.11 9.10 9.11 14.9K
10:11 9.10 9.11 9.08 9.08 13.3K
10:12 9.09 9.09 9.08 9.08 12.2K
10:13 9.07 9.07 9.06 9.06 17.2K
10:14 9.07 9.07 9.06 9.06 10.5K
10:15 9.07 9.08 9.07 9.08 24.1K
10:16 9.08 9.08 9.07 9.07 9.2K
10:17 9.06 9.10 9.06 9.10 25.8K
10:18 9.09 9.10 9.08 9.08 28.4K
10:19 9.08 9.09 9.07 9.09 8.4K
10:20 9.08 9.10 9.08 9.09 16.1K
10:21 9.10 9.12 9.10 9.10 19.3K
10:22 9.10 9.10 9.07 9.08 11.9K
10:23 9.10 9.10 9.10 9.10 17.7K
10:24 9.10 9.10 9.10 9.10 21.5K
10:25 9.10 9.10 9.09 9.10 17.5K
10:26 9.10 9.10 9.09 9.09 11.4K
10:27 9.09 9.10 9.08 9.10 17.6K
10:28 9.10 9.10 9.08 9.08 20.2K
10:29 9.08 9.09 9.08 9.09 8.1K
10:30 9.09 9.10 9.09 9.10 13.1K
10:31 9.10 9.11 9.09 9.11 8.3K
10:32 9.11 9.12 9.11 9.11 48.9K
10:33 9.10 9.10 9.10 9.10 5.2K
10:34 9.09 9.10 9.08 9.10 19.2K
10:35 9.10 9.11 9.10 9.11 35.0K
10:36 9.11 9.11 9.10 9.10 2.6K
10:37 9.11 9.11 9.10 9.10 19.2K
10:38 9.09 9.10 9.09 9.10 11.8K
10:39 9.10 9.10 9.09 9.10 11.9K
10:40 9.10 9.11 9.10 9.11 17.6K
10:41 9.11 9.11 9.09 9.09 32.5K
10:42 9.10 9.10 9.09 9.10 16.3K
10:43 9.10 9.10 9.08 9.09 14.0K
10:44 9.08 9.09 9.08 9.09 3.1K
10:45 9.09 9.09 9.08 9.09 19.5K
10:46 9.09 9.09 9.09 9.09 6.1K
10:47 9.09 9.09 9.09 9.09 6.7K
10:48 9.06 9.07 9.06 9.07 64.6K
10:49 9.07 9.07 9.05 9.05 21.5K
10:50 9.05 9.06 9.03 9.03 20.2K
10:51 9.04 9.06 9.04 9.06 13.5K
10:52 9.06 9.06 9.05 9.05 8.4K
10:53 9.05 9.06 9.04 9.06 18.9K
10:54 9.07 9.07 9.06 9.07 7.8K
10:55 9.07 9.07 9.06 9.06 34.6K
10:56 9.06 9.06 9.06 9.06 9.5K
10:57 9.06 9.08 9.06 9.07 21.5K
10:58 9.07 9.08 9.06 9.06 34.2K
10:59 9.06 9.08 9.06 9.08 31.1K
11:00 9.09 9.09 9.08 9.09 72.7K
11:01 9.08 9.10 9.08 9.10 42.1K
11:02 9.11 9.11 9.10 9.10 26.4K
11:03 9.09 9.10 9.09 9.10 22.9K
11:04 9.10 9.10 9.10 9.10 3.4K
11:05 9.10 9.12 9.09 9.12 44.8K
11:06 9.12 9.12 9.11 9.11 34.1K
11:07 9.10 9.10 9.08 9.08 48.2K
11:08 9.08 9.08 9.05 9.05 50.0K
11:09 9.06 9.06 9.06 9.06 6.7K
11:10 9.06 9.06 9.05 9.05 15.8K
11:11 9.04 9.05 9.04 9.05 4.8K
11:12 9.05 9.06 9.05 9.06 5.1K
11:13 9.06 9.06 9.06 9.06 6.0K
11:14 9.06 9.06 9.06 9.06 3.9K
11:15 9.06 9.06 9.06 9.06 5.3K
11:16 9.06 9.06 9.05 9.05 20.6K
11:17 9.05 9.05 9.03 9.03 36.4K
11:18 9.02 9.03 9.02 9.03 6.5K
11:19 9.02 9.03 9.02 9.02 8.4K
11:20 9.02 9.02 9.02 9.02 12.9K
11:21 9.02 9.02 9.02 9.02 15.8K
11:22 9.02 9.02 9.02 9.02 28.7K
11:23 9.02 9.05 9.02 9.05 94.8K
11:24 9.06 9.06 9.05 9.06 43.6K
11:25 9.06 9.08 9.06 9.08 33.8K
11:26 9.08 9.08 9.07 9.07 16.9K
11:27 9.08 9.08 9.06 9.07 21.1K
11:28 9.07 9.07 9.07 9.07 3.0K
11:29 9.06 9.06 9.06 9.06 5.3K
11:30 9.05 9.06 9.05 9.05 24.1K
11:31 9.05 9.06 9.05 9.05 11.8K
11:32 9.04 9.05 9.04 9.04 24.8K
11:33 9.04 9.05 9.04 9.05 22.6K
11:34 9.05 9.05 9.04 9.05 10.4K
11:35 9.05 9.05 9.05 9.05 2.5K
11:36 9.05 9.06 9.05 9.06 19.1K
11:37 9.06 9.06 9.05 9.06 9.0K
11:38 9.06 9.06 9.06 9.06 9.1K
11:39 9.06 9.07 9.06 9.07 23.3K
11:40 9.07 9.07 9.06 9.07 6.6K
11:41 9.07 9.07 9.07 9.07 19.4K
11:42 9.07 9.07 9.07 9.07 12.7K
11:43 9.07 9.08 9.07 9.08 21.0K
11:44 9.08 9.08 9.07 9.08 6.3K
11:45 9.08 9.08 9.08 9.08 8.6K
11:46 9.08 9.08 9.07 9.08 11.4K
11:47 9.09 9.10 9.09 9.10 9.0K
11:48 9.10 9.11 9.10 9.10 52.2K
11:49 9.10 9.10 9.10 9.10 41.5K
11:50 9.10 9.10 9.09 9.10 9.1K
11:51 9.10 9.12 9.10 9.12 25.7K
11:52 9.13 9.13 9.13 9.13 14.2K
11:53 9.12 9.13 9.11 9.11 21.1K
11:54 9.11 9.11 9.10 9.11 3.6K
11:55 9.11 9.11 9.11 9.11 0.2K
11:56 9.11 9.11 9.11 9.11 9.9K
11:57 9.12 9.13 9.11 9.13 60.4K
11:58 9.12 9.14 9.12 9.14 12.9K
11:59 9.13 9.14 9.13 9.13 35.0K
12:00 9.13 9.13 9.12 9.13 52.2K
12:01 9.13 9.14 9.13 9.13 46.4K
12:02 9.13 9.14 9.13 9.14 37.5K
12:03 9.14 9.14 9.14 9.14 2.8K
12:04 9.14 9.14 9.14 9.14 3.1K
12:05 9.13 9.14 9.13 9.14 14.3K
12:06 9.14 9.14 9.14 9.14 4.9K
12:07 9.14 9.14 9.13 9.14 4.9K
12:08 9.14 9.15 9.14 9.15 10.7K
12:09 9.15 9.15 9.14 9.14 14.5K
12:10 9.14 9.14 9.14 9.14 0.6K
12:11 9.14 9.15 9.13 9.15 21.8K
12:12 9.15 9.15 9.15 9.15 1.3K
12:13 9.15 9.15 9.14 9.14 1.4K
12:14 9.15 9.15 9.14 9.14 31.5K
12:15 9.14 9.14 9.14 9.14 4.8K
12:16 9.14 9.14 9.14 9.14 2.8K
12:17 9.14 9.14 9.14 9.14 2.5K
12:18 9.14 9.14 9.13 9.14 3.0K
12:19 9.14 9.14 9.14 9.14 9.7K
12:20 9.14 9.14 9.14 9.14 1.8K
12:21 9.14 9.14 9.14 9.14 2.5K
12:22 9.14 9.14 9.14 9.14 19.7K
12:23 9.14 9.14 9.13 9.14 4.0K
12:24 9.14 9.14 9.13 9.13 15.0K
12:25 9.12 9.13 9.11 9.11 17.9K
12:26 9.11 9.11 9.09 9.09 15.3K
12:27 9.09 9.09 9.09 9.09 20.2K
12:28 9.09 9.10 9.09 9.10 11.4K
12:29 9.10 9.10 9.09 9.09 11.7K
12:30 9.10 9.11 9.10 9.11 13.1K
12:31 9.11 9.11 9.10 9.10 10.9K
12:32 9.11 9.11 9.09 9.09 52.9K
12:33 9.09 9.09 9.09 9.09 1.8K
12:34 9.09 9.09 9.09 9.09 9.2K
12:35 9.09 9.09 9.08 9.08 6.9K
12:36 9.08 9.09 9.08 9.08 14.0K
12:37 9.08 9.08 9.07 9.08 5.5K
12:38 9.08 9.09 9.07 9.09 40.4K
12:39 9.08 9.09 9.08 9.09 49.8K
12:40 9.08 9.09 9.07 9.07 11.2K
12:41 9.07 9.08 9.07 9.07 3.3K
12:42 9.08 9.09 9.08 9.09 16.8K
12:43 9.09 9.09 9.07 9.08 27.6K
12:44 9.08 9.08 9.08 9.08 2.8K
12:45 9.07 9.08 9.07 9.08 8.0K
12:46 9.08 9.08 9.07 9.08 3.7K
12:47 9.08 9.08 9.08 9.08 10.1K
12:48 9.08 9.09 9.08 9.09 16.4K
12:49 9.09 9.09 9.07 9.07 14.9K
12:50 9.08 9.08 9.08 9.08 3.3K
12:51 9.08 9.08 9.07 9.08 22.0K
12:52 9.08 9.08 9.06 9.06 5.3K
12:53 9.07 9.07 9.07 9.07 9.0K
12:54 9.08 9.08 9.08 9.08 8.7K
12:55 9.08 9.08 9.07 9.08 2.9K
12:56 9.08 9.08 9.07 9.08 25.2K
12:57 9.07 9.07 9.06 9.07 23.7K
12:58 9.06 9.07 9.06 9.06 1.2K
12:59 9.07 9.07 9.07 9.07 2.6K
13:00 9.06 9.07 9.06 9.07 6.3K
13:01 9.07 9.07 9.07 9.07 1.0K
13:02 9.07 9.08 9.07 9.08 17.1K
13:03 9.07 9.08 9.07 9.08 4.8K
13:04 9.08 9.08 9.07 9.07 9.2K
13:05 9.08 9.08 9.06 9.06 7.4K
13:06 9.06 9.06 9.06 9.06 1.7K
13:07 9.07 9.07 9.06 9.07 11.1K
13:08 9.07 9.07 9.07 9.07 9.8K
13:09 9.06 9.06 9.06 9.06 9.5K
13:10 9.06 9.06 9.05 9.06 3.3K
13:11 9.05 9.05 9.05 9.05 0.6K
13:12 9.06 9.06 9.05 9.05 6.6K
13:13 9.06 9.07 9.06 9.07 17.3K
13:14 9.07 9.07 9.06 9.07 7.3K
13:15 9.06 9.07 9.06 9.07 3.6K
13:16 9.07 9.07 9.07 9.07 1.5K
13:17 9.06 9.07 9.06 9.06 0.9K
13:18 9.07 9.07 9.06 9.06 2.1K
13:19 9.06 9.07 9.06 9.07 3.3K
13:20 9.07 9.07 9.06 9.06 9.0K
13:21 9.06 9.07 9.06 9.06 4.8K
13:22 9.07 9.07 9.07 9.07 1.9K
13:23 9.07 9.07 9.06 9.07 3.2K
13:24 9.07 9.07 9.07 9.07 3.6K
13:25 9.07 9.07 9.07 9.07 2.1K
13:26 9.07 9.07 9.06 9.06 5.7K
13:27 9.06 9.07 9.06 9.07 8.8K
13:28 9.07 9.07 9.06 9.07 4.5K
13:29 9.07 9.09 9.07 9.09 53.0K
13:30 9.09 9.09 9.09 9.09 9.8K
13:31 9.09 9.09 9.09 9.09 3.9K
13:32 9.09 9.09 9.09 9.09 1.8K
13:33 9.08 9.09 9.08 9.09 14.4K
13:34 9.08 9.08 9.08 9.08 26.5K
13:35 9.08 9.09 9.08 9.09 17.0K
13:36 9.09 9.10 9.09 9.10 8.9K
13:37 9.10 9.10 9.10 9.10 8.0K
13:38 9.09 9.10 9.09 9.09 9.1K
13:39 9.10 9.10 9.10 9.10 8.0K
13:40 9.09 9.10 9.09 9.10 3.6K
13:41 9.10 9.10 9.10 9.10 2.2K
13:42 9.10 9.10 9.10 9.10 2.2K
13:43 9.09 9.10 9.09 9.10 1.0K
13:44 9.10 9.10 9.09 9.09 11.8K
13:45 9.10 9.10 9.09 9.10 12.7K
13:46 9.10 9.10 9.10 9.10 8.7K
13:47 9.10 9.10 9.10 9.10 10.9K
13:48 9.10 9.10 9.10 9.10 2.4K
13:49 9.10 9.10 9.10 9.10 3.1K
13:50 9.10 9.10 9.10 9.10 1.6K
13:51 9.10 9.10 9.10 9.10 12.7K
13:52 9.10 9.10 9.10 9.10 0.6K
13:53 9.10 9.10 9.09 9.10 3.4K
13:54 9.09 9.10 9.09 9.10 2.0K
13:55 9.10 9.10 9.09 9.09 35.8K
13:56 9.08 9.09 9.08 9.09 9.6K
13:57 9.08 9.09 9.08 9.09 4.3K
13:58 9.08 9.09 9.08 9.09 2.9K
13:59 9.09 9.09 9.08 9.09 20.2K
14:00 9.09 9.10 9.09 9.10 25.5K
14:01 9.10 9.10 9.09 9.09 34.1K
14:02 9.09 9.11 9.09 9.10 41.7K
14:03 9.11 9.11 9.11 9.11 1.8K
14:04 9.11 9.11 9.10 9.11 8.0K
14:05 9.11 9.11 9.10 9.11 17.7K
14:06 9.11 9.11 9.11 9.11 1.3K
14:07 9.11 9.11 9.10 9.11 0.6K
14:08 9.11 9.11 9.10 9.11 13.3K
14:09 9.11 9.11 9.10 9.11 31.2K
14:10 9.10 9.11 9.10 9.11 7.1K
14:11 9.11 9.11 9.10 9.10 1.9K
14:12 9.10 9.11 9.10 9.11 12.5K
14:13 9.11 9.11 9.10 9.11 3.3K
14:14 9.11 9.11 9.10 9.11 10.0K
14:15 9.10 9.10 9.09 9.09 55.1K
14:16 9.09 9.11 9.09 9.11 26.0K
14:17 9.11 9.12 9.11 9.12 79.3K
14:18 9.11 9.11 9.11 9.11 1.1K
14:19 9.12 9.12 9.11 9.11 12.1K
14:20 9.11 9.12 9.11 9.12 41.1K
14:21 9.12 9.13 9.12 9.13 52.3K
14:22 9.13 9.13 9.12 9.13 8.3K
14:23 9.13 9.13 9.12 9.13 10.2K
14:24 9.12 9.13 9.12 9.13 1.7K
14:25 9.13 9.13 9.13 9.13 12.5K
14:26 9.12 9.13 9.12 9.13 7.8K
14:27 9.13 9.13 9.13 9.13 56.1K
14:28 9.13 9.13 9.13 9.13 6.3K
14:29 9.12 9.13 9.12 9.13 1.7K
14:30 9.13 9.14 9.13 9.14 16.1K
14:31 9.14 9.14 9.13 9.14 30.0K
14:32 9.14 9.14 9.13 9.14 22.4K
14:33 9.14 9.14 9.12 9.12 37.4K
14:34 9.12 9.13 9.12 9.13 4.5K
14:35 9.12 9.13 9.12 9.13 3.0K
14:36 9.12 9.13 9.12 9.12 2.1K
14:37 9.13 9.13 9.12 9.12 3.1K
14:38 9.12 9.13 9.12 9.12 8.5K
14:39 9.13 9.13 9.13 9.13 5.2K
14:40 9.13 9.13 9.12 9.13 3.7K
14:41 9.13 9.13 9.12 9.13 4.1K
14:42 9.13 9.13 9.12 9.12 4.1K
14:43 9.13 9.13 9.12 9.12 3.8K
14:44 9.13 9.13 9.12 9.13 12.0K
14:45 9.13 9.13 9.12 9.13 22.4K
14:46 9.14 9.15 9.13 9.15 69.8K
14:47 9.14 9.15 9.14 9.14 25.4K
14:48 9.13 9.14 9.13 9.14 13.9K
14:49 9.13 9.13 9.13 9.13 4.5K
14:50 9.14 9.14 9.13 9.13 17.3K
14:51 9.13 9.14 9.13 9.14 17.9K
14:52 9.13 9.14 9.13 9.14 31.3K
14:53 9.13 9.15 9.13 9.14 42.0K
14:54 9.14 9.15 9.14 9.14 8.6K
14:55 9.14 9.15 9.14 9.15 6.6K
14:56 9.15 9.15 9.14 9.14 10.5K
14:57 9.14 9.14 9.13 9.14 4.0K
14:58 9.13 9.13 9.13 9.13 18.3K
14:59 9.13 9.13 9.12 9.12 15.1K
15:00 9.12 9.14 9.12 9.14 37.5K
15:01 9.14 9.14 9.14 9.14 25.2K
15:02 9.14 9.15 9.14 9.15 19.7K
15:03 9.15 9.15 9.14 9.15 8.7K
15:04 9.15 9.15 9.13 9.13 16.8K
15:05 9.13 9.14 9.13 9.14 23.2K
15:06 9.14 9.15 9.14 9.15 23.1K
15:07 9.15 9.15 9.15 9.15 16.9K
15:08 9.16 9.16 9.16 9.16 4.8K
15:09 9.16 9.16 9.16 9.16 3.1K
15:10 9.15 9.16 9.15 9.16 47.3K
15:11 9.16 9.16 9.15 9.15 13.2K
15:12 9.16 9.16 9.16 9.16 4.4K
15:13 9.16 9.16 9.16 9.16 9.0K
15:14 9.16 9.16 9.15 9.16 32.7K
15:15 9.16 9.17 9.16 9.17 56.5K
15:16 9.17 9.17 9.16 9.17 13.6K
15:17 9.17 9.17 9.17 9.17 4.3K
15:18 9.17 9.17 9.17 9.17 12.8K
15:19 9.17 9.17 9.16 9.16 30.9K
15:20 9.17 9.17 9.16 9.17 4.9K
15:21 9.16 9.17 9.16 9.17 15.8K
15:22 9.17 9.17 9.17 9.17 2.1K
15:23 9.17 9.18 9.17 9.18 67.6K
15:24 9.18 9.19 9.18 9.18 14.4K
15:25 9.19 9.19 9.18 9.19 9.7K
15:26 9.19 9.20 9.19 9.19 48.1K
15:27 9.19 9.20 9.19 9.19 52.1K
15:28 9.19 9.19 9.18 9.18 9.2K
15:29 9.19 9.19 9.19 9.19 14.8K
15:30 9.19 9.19 9.18 9.18 15.4K
15:31 9.18 9.19 9.18 9.18 5.1K
15:32 9.18 9.19 9.18 9.19 56.3K
15:33 9.19 9.20 9.19 9.20 32.6K
15:34 9.20 9.20 9.19 9.20 18.3K
15:35 9.19 9.20 9.19 9.20 6.0K
15:36 9.19 9.20 9.19 9.19 74.4K
15:37 9.20 9.20 9.20 9.20 50.0K
15:38 9.19 9.20 9.19 9.20 7.3K
15:39 9.20 9.20 9.19 9.19 8.3K
15:40 9.20 9.20 9.19 9.20 13.2K
15:41 9.19 9.21 9.19 9.21 95.1K
15:42 9.21 9.21 9.20 9.20 32.7K
15:43 9.21 9.21 9.20 9.21 25.4K
15:44 9.20 9.20 9.18 9.19 61.5K
15:45 9.20 9.20 9.19 9.20 24.4K
15:46 9.20 9.21 9.20 9.21 44.1K
15:47 9.21 9.21 9.21 9.21 10.7K
15:48 9.20 9.21 9.20 9.21 21.8K
15:49 9.20 9.21 9.20 9.21 25.2K
15:50 9.20 9.21 9.20 9.21 100.6K
15:51 9.21 9.21 9.20 9.21 48.3K
15:52 9.21 9.22 9.20 9.22 52.1K
15:53 9.22 9.22 9.21 9.22 14.4K
15:54 9.22 9.22 9.21 9.21 56.1K
15:55 9.21 9.22 9.21 9.22 65.3K
15:56 9.22 9.22 9.20 9.21 102.2K
15:57 9.21 9.22 9.21 9.22 68.4K
15:58 9.22 9.22 9.22 9.22 48.9K
15:59 9.22 9.22 9.20 9.21 1,244.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available