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 11.68 11.68 11.62 11.65 251.4K
09:31 11.64 11.65 11.61 11.61 13.9K
09:32 11.62 11.77 11.62 11.75 203.3K
09:33 11.76 11.79 11.70 11.71 266.1K
09:34 11.72 11.74 11.72 11.73 22.4K
09:35 11.74 11.74 11.72 11.73 33.7K
09:36 11.73 11.76 11.73 11.75 61.6K
09:37 11.75 11.77 11.74 11.76 46.5K
09:38 11.77 11.79 11.75 11.75 47.2K
09:39 11.74 11.76 11.71 11.72 26.7K
09:40 11.72 11.72 11.67 11.68 51.3K
09:41 11.68 11.69 11.65 11.69 53.9K
09:42 11.69 11.72 11.68 11.71 29.0K
09:43 11.71 11.73 11.71 11.71 58.8K
09:44 11.70 11.77 11.69 11.77 29.8K
09:45 11.76 11.76 11.68 11.69 111.3K
09:46 11.70 11.70 11.67 11.67 10.7K
09:47 11.66 11.67 11.63 11.63 12.1K
09:48 11.63 11.64 11.62 11.63 14.2K
09:49 11.63 11.67 11.61 11.67 26.5K
09:50 11.67 11.67 11.64 11.64 16.3K
09:51 11.65 11.68 11.65 11.67 21.2K
09:52 11.68 11.69 11.65 11.66 32.6K
09:53 11.67 11.68 11.66 11.66 15.5K
09:54 11.67 11.67 11.66 11.67 13.7K
09:55 11.67 11.70 11.67 11.69 33.1K
09:56 11.70 11.72 11.69 11.72 29.3K
09:57 11.73 11.73 11.72 11.73 21.8K
09:58 11.72 11.72 11.68 11.68 11.2K
09:59 11.69 11.70 11.69 11.70 5.0K
10:00 11.69 11.71 11.66 11.66 21.7K
10:01 11.66 11.67 11.65 11.65 13.2K
10:02 11.65 11.68 11.65 11.68 18.0K
10:03 11.68 11.68 11.66 11.66 10.6K
10:04 11.66 11.69 11.65 11.69 29.0K
10:05 11.69 11.72 11.69 11.72 8.7K
10:06 11.72 11.72 11.71 11.71 6.4K
10:07 11.71 11.76 11.71 11.76 21.0K
10:08 11.77 11.79 11.76 11.76 51.1K
10:09 11.76 11.77 11.76 11.76 20.1K
10:10 11.76 11.80 11.76 11.78 229.1K
10:11 11.78 11.78 11.76 11.76 80.4K
10:12 11.76 11.78 11.75 11.77 19.5K
10:13 11.77 11.77 11.76 11.77 21.2K
10:14 11.76 11.77 11.74 11.74 33.7K
10:15 11.74 11.75 11.73 11.75 20.5K
10:16 11.74 11.75 11.74 11.75 18.5K
10:17 11.75 11.75 11.74 11.75 17.1K
10:18 11.75 11.75 11.73 11.73 21.5K
10:19 11.74 11.74 11.71 11.72 38.6K
10:20 11.72 11.73 11.69 11.73 44.2K
10:21 11.72 11.73 11.72 11.73 20.2K
10:22 11.73 11.73 11.72 11.73 27.0K
10:23 11.73 11.76 11.72 11.75 45.3K
10:24 11.76 11.78 11.74 11.75 15.7K
10:25 11.74 11.74 11.73 11.74 5.8K
10:26 11.73 11.74 11.73 11.74 23.5K
10:27 11.74 11.74 11.72 11.73 31.1K
10:28 11.73 11.73 11.72 11.72 14.0K
10:29 11.72 11.74 11.72 11.73 15.7K
10:30 11.72 11.74 11.72 11.73 35.0K
10:31 11.73 11.76 11.73 11.76 35.9K
10:32 11.77 11.79 11.77 11.78 38.4K
10:33 11.79 11.79 11.77 11.77 38.7K
10:34 11.77 11.77 11.75 11.75 38.2K
10:35 11.75 11.75 11.73 11.74 23.5K
10:36 11.74 11.75 11.74 11.75 43.7K
10:37 11.73 11.74 11.70 11.70 24.4K
10:38 11.71 11.71 11.69 11.70 18.0K
10:39 11.69 11.69 11.67 11.67 11.5K
10:40 11.68 11.69 11.67 11.69 13.0K
10:41 11.69 11.73 11.69 11.72 29.8K
10:42 11.72 11.74 11.71 11.73 16.8K
10:43 11.71 11.73 11.71 11.72 18.1K
10:44 11.72 11.72 11.71 11.72 14.1K
10:45 11.71 11.71 11.70 11.70 5.1K
10:46 11.71 11.71 11.71 11.71 3.9K
10:47 11.70 11.72 11.70 11.72 13.6K
10:48 11.72 11.73 11.72 11.73 14.6K
10:49 11.72 11.72 11.69 11.70 21.8K
10:50 11.70 11.71 11.69 11.70 29.2K
10:51 11.70 11.70 11.68 11.68 6.5K
10:52 11.70 11.71 11.70 11.71 10.0K
10:53 11.71 11.72 11.70 11.72 16.4K
10:54 11.73 11.73 11.71 11.71 15.9K
10:55 11.71 11.71 11.69 11.69 19.7K
10:56 11.69 11.71 11.68 11.71 23.1K
10:57 11.71 11.72 11.71 11.71 8.3K
10:58 11.71 11.72 11.71 11.72 5.1K
10:59 11.72 11.74 11.72 11.74 46.6K
11:00 11.74 11.76 11.74 11.76 40.4K
11:01 11.76 11.77 11.75 11.75 39.9K
11:02 11.75 11.75 11.74 11.75 14.3K
11:03 11.75 11.77 11.75 11.77 20.7K
11:04 11.77 11.77 11.77 11.77 3.4K
11:05 11.77 11.77 11.75 11.75 14.1K
11:06 11.75 11.75 11.73 11.73 29.9K
11:07 11.73 11.74 11.73 11.73 5.0K
11:08 11.74 11.74 11.73 11.74 16.1K
11:09 11.74 11.76 11.74 11.76 21.2K
11:10 11.76 11.78 11.76 11.77 34.1K
11:11 11.77 11.78 11.76 11.78 26.6K
11:12 11.78 11.78 11.78 11.78 18.5K
11:13 11.78 11.78 11.78 11.78 4.7K
11:14 11.78 11.79 11.78 11.79 46.3K
11:15 11.79 11.79 11.78 11.78 46.0K
11:16 11.79 11.79 11.79 11.79 4.1K
11:17 11.79 11.79 11.78 11.79 4.9K
11:18 11.79 11.80 11.79 11.79 22.1K
11:19 11.80 11.80 11.78 11.79 22.9K
11:20 11.79 11.79 11.79 11.79 21.8K
11:21 11.79 11.79 11.78 11.78 3.6K
11:22 11.79 11.80 11.79 11.79 50.2K
11:23 11.80 11.80 11.78 11.78 97.7K
11:24 11.78 11.79 11.78 11.79 26.1K
11:25 11.79 11.79 11.78 11.78 21.7K
11:26 11.78 11.80 11.78 11.80 61.3K
11:27 11.80 11.80 11.79 11.80 4.3K
11:28 11.81 11.81 11.77 11.77 225.9K
11:29 11.77 11.79 11.77 11.78 39.0K
11:30 11.78 11.79 11.77 11.79 43.0K
11:31 11.79 11.79 11.77 11.78 29.5K
11:32 11.77 11.79 11.77 11.77 34.7K
11:33 11.76 11.76 11.75 11.75 13.5K
11:34 11.76 11.76 11.75 11.75 12.2K
11:35 11.76 11.78 11.75 11.77 57.1K
11:36 11.77 11.78 11.76 11.77 44.4K
11:37 11.77 11.78 11.77 11.78 30.8K
11:38 11.78 11.79 11.77 11.79 45.3K
11:39 11.79 11.79 11.78 11.78 36.4K
11:40 11.78 11.81 11.77 11.81 166.7K
11:41 11.81 11.81 11.80 11.81 7.2K
11:42 11.80 11.81 11.80 11.81 4.0K
11:43 11.81 11.81 11.80 11.81 48.0K
11:44 11.81 11.81 11.80 11.81 7.2K
11:45 11.79 11.79 11.79 11.79 56.6K
11:46 11.79 11.79 11.77 11.77 30.9K
11:47 11.78 11.78 11.77 11.77 5.0K
11:48 11.78 11.78 11.77 11.78 17.7K
11:49 11.78 11.79 11.78 11.79 37.8K
11:50 11.79 11.79 11.78 11.78 4.3K
11:51 11.79 11.80 11.79 11.79 27.9K
11:52 11.80 11.80 11.79 11.80 9.9K
11:53 11.79 11.79 11.79 11.79 18.6K
11:54 11.79 11.79 11.78 11.79 5.8K
11:55 11.80 11.81 11.79 11.81 67.2K
11:56 11.81 11.81 11.80 11.80 6.4K
11:57 11.80 11.80 11.80 11.80 11.4K
11:58 11.80 11.80 11.80 11.80 11.9K
11:59 11.80 11.80 11.79 11.80 11.5K
12:00 11.80 11.80 11.78 11.79 7.7K
12:01 11.79 11.79 11.79 11.79 9.4K
12:02 11.78 11.79 11.78 11.78 15.4K
12:03 11.79 11.80 11.78 11.80 49.4K
12:04 11.80 11.80 11.79 11.79 14.2K
12:05 11.79 11.80 11.79 11.80 41.8K
12:06 11.80 11.80 11.78 11.78 32.6K
12:07 11.79 11.79 11.78 11.79 2.4K
12:08 11.81 11.81 11.80 11.80 22.0K
12:09 11.80 11.81 11.80 11.80 3.8K
12:10 11.80 11.81 11.80 11.81 2.1K
12:11 11.80 11.80 11.80 11.80 12.4K
12:12 11.80 11.81 11.80 11.80 22.2K
12:13 11.80 11.80 11.79 11.80 26.7K
12:14 11.80 11.80 11.79 11.80 10.1K
12:15 11.80 11.81 11.79 11.81 85.2K
12:16 11.80 11.80 11.80 11.80 17.9K
12:17 11.80 11.80 11.80 11.80 10.0K
12:18 11.81 11.81 11.76 11.76 106.7K
12:19 11.75 11.78 11.75 11.77 97.5K
12:20 11.78 11.78 11.76 11.76 53.6K
12:21 11.76 11.76 11.75 11.76 9.9K
12:22 11.75 11.78 11.75 11.77 42.9K
12:23 11.76 11.76 11.76 11.76 22.1K
12:24 11.77 11.78 11.76 11.78 29.9K
12:25 11.78 11.78 11.78 11.78 4.7K
12:26 11.77 11.78 11.77 11.78 24.9K
12:27 11.78 11.78 11.78 11.78 1.4K
12:28 11.78 11.79 11.78 11.78 53.8K
12:29 11.77 11.78 11.77 11.78 9.9K
12:30 11.78 11.78 11.77 11.77 12.6K
12:31 11.77 11.77 11.75 11.75 17.1K
12:32 11.76 11.76 11.73 11.73 40.8K
12:33 11.74 11.76 11.73 11.76 25.4K
12:34 11.77 11.77 11.76 11.76 36.7K
12:35 11.76 11.76 11.76 11.76 16.9K
12:36 11.76 11.76 11.74 11.74 27.5K
12:37 11.75 11.75 11.74 11.74 45.8K
12:38 11.75 11.75 11.74 11.75 14.9K
12:39 11.75 11.75 11.71 11.71 49.5K
12:40 11.72 11.73 11.71 11.72 41.9K
12:41 11.72 11.72 11.70 11.71 29.5K
12:42 11.71 11.71 11.71 11.71 26.1K
12:43 11.71 11.71 11.70 11.71 31.8K
12:44 11.70 11.71 11.70 11.70 16.4K
12:45 11.70 11.71 11.70 11.70 33.5K
12:46 11.71 11.71 11.70 11.70 32.7K
12:47 11.70 11.70 11.70 11.70 9.3K
12:48 11.70 11.70 11.69 11.70 9.7K
12:49 11.70 11.70 11.69 11.70 20.2K
12:50 11.70 11.71 11.70 11.71 51.7K
12:51 11.71 11.72 11.71 11.72 6.8K
12:52 11.71 11.72 11.71 11.72 10.3K
12:53 11.72 11.72 11.71 11.72 6.9K
12:54 11.72 11.72 11.71 11.72 14.7K
12:55 11.72 11.74 11.72 11.74 19.4K
12:56 11.74 11.74 11.74 11.74 9.0K
12:57 11.74 11.74 11.73 11.74 5.7K
12:58 11.74 11.74 11.74 11.74 22.9K
12:59 11.75 11.76 11.74 11.76 57.8K
13:00 11.76 11.76 11.73 11.73 40.8K
13:01 11.73 11.73 11.73 11.73 17.1K
13:02 11.73 11.73 11.72 11.72 19.9K
13:03 11.72 11.72 11.71 11.71 5.1K
13:04 11.72 11.72 11.70 11.70 10.5K
13:05 11.71 11.72 11.71 11.71 23.7K
13:06 11.72 11.72 11.71 11.72 3.7K
13:07 11.72 11.72 11.71 11.72 5.2K
13:08 11.71 11.72 11.71 11.72 30.7K
13:09 11.73 11.73 11.72 11.72 40.3K
13:10 11.72 11.73 11.72 11.72 12.9K
13:11 11.72 11.73 11.72 11.72 4.1K
13:12 11.73 11.73 11.73 11.73 27.4K
13:13 11.73 11.73 11.73 11.73 3.9K
13:14 11.73 11.73 11.73 11.73 5.8K
13:15 11.73 11.73 11.73 11.73 3.1K
13:16 11.73 11.74 11.73 11.74 27.5K
13:17 11.74 11.74 11.73 11.73 18.8K
13:18 11.73 11.73 11.73 11.73 1.9K
13:19 11.73 11.73 11.72 11.73 13.0K
13:20 11.73 11.77 11.73 11.77 70.9K
13:21 11.76 11.77 11.76 11.77 25.8K
13:22 11.76 11.77 11.76 11.77 23.8K
13:23 11.77 11.77 11.77 11.77 16.1K
13:24 11.76 11.77 11.76 11.77 12.3K
13:25 11.76 11.77 11.76 11.76 41.7K
13:26 11.76 11.76 11.75 11.75 14.4K
13:27 11.75 11.75 11.73 11.73 29.6K
13:28 11.73 11.75 11.73 11.74 31.4K
13:29 11.74 11.74 11.73 11.74 19.2K
13:30 11.74 11.74 11.73 11.73 7.3K
13:31 11.74 11.74 11.72 11.73 42.8K
13:32 11.73 11.73 11.73 11.73 13.9K
13:33 11.73 11.73 11.73 11.73 11.3K
13:34 11.74 11.74 11.74 11.74 10.2K
13:35 11.73 11.73 11.73 11.74 23.3K
13:36 11.74 11.74 11.73 11.73 13.7K
13:37 11.73 11.73 11.72 11.73 10.2K
13:38 11.72 11.73 11.72 11.73 6.1K
13:39 11.72 11.73 11.72 11.73 9.4K
13:40 11.73 11.73 11.72 11.72 5.0K
13:41 11.72 11.73 11.72 11.72 5.5K
13:42 11.73 11.73 11.70 11.70 41.1K
13:43 11.71 11.71 11.70 11.70 4.9K
13:44 11.70 11.71 11.70 11.71 4.3K
13:45 11.70 11.71 11.70 11.71 8.6K
13:46 11.71 11.71 11.70 11.70 2.3K
13:47 11.71 11.71 11.70 11.71 4.2K
13:48 11.70 11.70 11.69 11.69 25.2K
13:49 11.69 11.69 11.67 11.68 39.9K
13:50 11.68 11.68 11.67 11.68 10.5K
13:51 11.67 11.68 11.67 11.68 10.7K
13:52 11.68 11.68 11.65 11.65 63.7K
13:53 11.66 11.69 11.66 11.69 53.0K
13:54 11.68 11.69 11.68 11.68 38.3K
13:55 11.68 11.69 11.68 11.69 8.5K
13:56 11.69 11.69 11.69 11.69 16.0K
13:57 11.68 11.69 11.68 11.69 8.4K
13:58 11.68 11.69 11.67 11.68 12.1K
13:59 11.68 11.68 11.67 11.68 5.9K
14:00 11.68 11.69 11.67 11.69 22.3K
14:01 11.69 11.69 11.67 11.69 15.5K
14:02 11.69 11.69 11.69 11.69 2.3K
14:03 11.68 11.69 11.68 11.69 3.3K
14:04 11.69 11.69 11.69 11.69 4.3K
14:05 11.69 11.69 11.69 11.69 13.2K
14:06 11.69 11.70 11.69 11.69 33.3K
14:07 11.69 11.70 11.68 11.70 21.4K
14:08 11.69 11.70 11.69 11.70 3.7K
14:09 11.70 11.70 11.69 11.69 45.8K
14:10 11.70 11.70 11.69 11.69 5.8K
14:11 11.70 11.71 11.70 11.71 12.2K
14:12 11.71 11.71 11.70 11.71 30.5K
14:13 11.71 11.71 11.71 11.71 4.6K
14:14 11.71 11.71 11.71 11.71 16.8K
14:15 11.71 11.71 11.70 11.71 1.9K
14:16 11.71 11.72 11.71 11.72 52.8K
14:17 11.71 11.72 11.71 11.71 11.6K
14:18 11.71 11.71 11.71 11.71 4.4K
14:19 11.70 11.71 11.70 11.71 3.6K
14:20 11.71 11.71 11.70 11.71 4.2K
14:21 11.71 11.71 11.70 11.70 17.4K
14:22 11.71 11.71 11.69 11.69 31.0K
14:23 11.70 11.70 11.69 11.69 2.9K
14:24 11.70 11.70 11.68 11.69 9.8K
14:25 11.69 11.69 11.68 11.68 7.7K
14:26 11.69 11.69 11.68 11.69 5.7K
14:27 11.69 11.70 11.68 11.70 14.9K
14:28 11.70 11.70 11.68 11.69 29.7K
14:29 11.70 11.70 11.70 11.70 4.1K
14:30 11.69 11.70 11.69 11.70 2.8K
14:31 11.70 11.70 11.70 11.70 5.1K
14:32 11.70 11.70 11.70 11.70 1.6K
14:33 11.70 11.70 11.70 11.70 12.6K
14:34 11.69 11.70 11.69 11.69 7.1K
14:35 11.69 11.70 11.69 11.70 9.7K
14:36 11.70 11.72 11.69 11.72 43.7K
14:37 11.72 11.72 11.71 11.71 27.4K
14:38 11.71 11.71 11.71 11.71 0.9K
14:39 11.70 11.71 11.70 11.70 32.3K
14:40 11.70 11.71 11.70 11.71 12.4K
14:41 11.71 11.71 11.70 11.70 6.2K
14:42 11.71 11.71 11.70 11.71 3.3K
14:43 11.71 11.71 11.71 11.71 3.0K
14:44 11.71 11.71 11.70 11.70 32.6K
14:45 11.69 11.69 11.69 11.69 9.7K
14:46 11.68 11.68 11.67 11.67 28.0K
14:47 11.67 11.67 11.66 11.66 3.3K
14:48 11.67 11.69 11.67 11.69 32.3K
14:49 11.69 11.70 11.68 11.68 50.7K
14:50 11.69 11.70 11.68 11.69 43.4K
14:51 11.70 11.70 11.69 11.69 13.4K
14:52 11.70 11.70 11.69 11.69 5.1K
14:53 11.70 11.71 11.70 11.71 18.1K
14:54 11.71 11.73 11.71 11.73 4.3K
14:55 11.73 11.73 11.72 11.73 10.3K
14:56 11.72 11.73 11.72 11.72 15.3K
14:57 11.72 11.72 11.72 11.72 11.1K
14:58 11.72 11.72 11.71 11.72 5.4K
14:59 11.73 11.73 11.72 11.73 14.6K
15:00 11.73 11.73 11.73 11.73 5.9K
15:01 11.73 11.76 11.73 11.75 63.8K
15:02 11.75 11.76 11.75 11.75 7.0K
15:03 11.76 11.76 11.76 11.76 26.5K
15:04 11.76 11.76 11.75 11.75 8.4K
15:05 11.76 11.76 11.75 11.76 5.9K
15:06 11.76 11.76 11.75 11.76 10.0K
15:07 11.76 11.76 11.74 11.74 16.2K
15:08 11.74 11.75 11.74 11.74 26.9K
15:09 11.73 11.74 11.73 11.73 28.8K
15:10 11.74 11.74 11.74 11.74 4.5K
15:11 11.74 11.74 11.74 11.74 2.0K
15:12 11.74 11.74 11.73 11.74 23.2K
15:13 11.74 11.74 11.73 11.74 17.1K
15:14 11.74 11.75 11.74 11.75 11.8K
15:15 11.75 11.76 11.75 11.75 48.5K
15:16 11.75 11.75 11.75 11.75 3.6K
15:17 11.75 11.75 11.74 11.75 8.0K
15:18 11.75 11.75 11.74 11.74 10.9K
15:19 11.75 11.75 11.74 11.74 3.7K
15:20 11.75 11.76 11.75 11.76 29.1K
15:21 11.76 11.76 11.76 11.76 35.3K
15:22 11.75 11.76 11.75 11.75 28.8K
15:23 11.76 11.76 11.76 11.76 4.7K
15:24 11.76 11.76 11.75 11.76 5.8K
15:25 11.76 11.77 11.76 11.77 36.2K
15:26 11.77 11.77 11.77 11.77 9.9K
15:27 11.77 11.78 11.77 11.78 15.3K
15:28 11.78 11.78 11.76 11.77 21.8K
15:29 11.76 11.77 11.76 11.77 11.6K
15:30 11.77 11.77 11.76 11.77 13.9K
15:31 11.77 11.78 11.77 11.78 20.6K
15:32 11.77 11.78 11.77 11.77 33.3K
15:33 11.77 11.77 11.76 11.76 24.2K
15:34 11.76 11.77 11.76 11.77 24.1K
15:35 11.77 11.79 11.77 11.79 69.5K
15:36 11.79 11.80 11.79 11.80 42.8K
15:37 11.80 11.80 11.79 11.79 34.5K
15:38 11.79 11.80 11.79 11.80 8.0K
15:39 11.80 11.80 11.80 11.80 7.7K
15:40 11.80 11.80 11.79 11.80 33.6K
15:41 11.80 11.80 11.79 11.80 10.8K
15:42 11.79 11.80 11.79 11.80 25.0K
15:43 11.80 11.80 11.79 11.80 7.9K
15:44 11.80 11.80 11.79 11.79 48.3K
15:45 11.79 11.79 11.78 11.79 18.6K
15:46 11.79 11.80 11.79 11.80 23.1K
15:47 11.80 11.80 11.79 11.79 14.1K
15:48 11.80 11.80 11.78 11.78 72.1K
15:49 11.79 11.79 11.78 11.79 13.7K
15:50 11.78 11.78 11.77 11.78 74.9K
15:51 11.79 11.79 11.78 11.79 30.2K
15:52 11.78 11.79 11.78 11.79 35.6K
15:53 11.79 11.79 11.78 11.79 32.7K
15:54 11.79 11.79 11.77 11.78 78.6K
15:55 11.79 11.81 11.78 11.80 146.8K
15:56 11.81 11.82 11.80 11.82 164.9K
15:57 11.82 11.83 11.81 11.83 191.3K
15:58 11.84 11.84 11.83 11.84 256.3K
15:59 11.83 11.86 11.83 11.86 1,792.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available